Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 98.20 | 98.38 | 98.01 | 98.05 | 2,878,434 | -0.28(-0.29%) |
Mar 30, 2017 | 97.90 | 98.44 | 97.72 | 98.33 | 2,085,426 | +0.47(+0.48%) |
Mar 29, 2017 | 97.67 | 98.02 | 97.46 | 97.86 | 1,717,540 | +0.07(+0.07%) |
Mar 28, 2017 | 96.85 | 98.00 | 96.80 | 97.79 | 1,789,884 | +0.86(+0.89%) |
Mar 27, 2017 | 96.27 | 97.07 | 96.10 | 96.93 | 2,528,044 | -0.29(-0.30%) |
Mar 24, 2017 | 97.49 | 97.73 | 96.81 | 97.22 | 2,835,591 | -0.10(-0.11%) |
Mar 23, 2017 | 97.19 | 97.95 | 97.11 | 97.33 | 2,657,682 | +0.01(+0.01%) |
Mar 22, 2017 | 97.16 | 97.48 | 96.88 | 97.32 | 2,442,833 | +0.02(+0.02%) |
Mar 21, 2017 | 98.98 | 99.02 | 97.18 | 97.30 | 3,399,254 | -1.40(-1.42%) |
Mar 20, 2017 | 98.87 | 98.97 | 98.56 | 98.70 | 2,659,421 | -0.29(-0.29%) |
Mar 17, 2017 | 99.45 | 99.47 | 98.99 | 98.99 | 1,836,913 | -0.26(-0.27%) |
Mar 16, 2017 | 99.51 | 99.65 | 99.13 | 99.25 | 1,665,713 | -0.13(-0.13%) |
Mar 15, 2017 | 98.69 | 99.62 | 98.67 | 99.38 | 3,347,535 | +0.87(+0.89%) |
Mar 14, 2017 | 98.52 | 98.53 | 98.06 | 98.50 | 2,734,244 | -0.39(-0.39%) |
Mar 13, 2017 | 98.82 | 98.98 | 98.69 | 98.90 | 2,879,451 | +0.02(+0.02%) |
Mar 10, 2017 | 99.02 | 99.16 | 98.39 | 98.88 | 1,973,741 | +0.31(+0.32%) |
Mar 09, 2017 | 98.50 | 98.83 | 98.11 | 98.56 | 2,786,093 | +0.07(+0.07%) |
Mar 08, 2017 | 99.13 | 99.29 | 98.44 | 98.50 | 1,763,219 | -0.52(-0.52%) |
Mar 07, 2017 | 99.26 | 99.33 | 98.94 | 99.01 | 2,438,594 | -0.39(-0.39%) |
Mar 06, 2017 | 99.33 | 99.56 | 99.09 | 99.40 | 2,115,958 | -0.34(-0.34%) |
Mar 03, 2017 | 99.66 | 99.86 | 99.57 | 99.74 | 2,368,404 | +0.02(+0.02%) |
Mar 02, 2017 | 100.45 | 100.45 | 99.70 | 99.73 | 1,813,127 | -0.78(-0.78%) |
Mar 01, 2017 | 99.79 | 100.78 | 99.79 | 100.51 | 1,907,711 | +1.50(+1.52%) |
Feb 28, 2017 | 99.04 | 99.18 | 98.78 | 99.01 | 4,233,801 | -0.28(-0.28%) |
Feb 27, 2017 | 99.04 | 99.39 | 98.95 | 99.29 | 3,303,285 | +0.20(+0.20%) |
Feb 24, 2017 | 98.63 | 99.10 | 98.59 | 99.09 | 2,571,511 | -0.03(-0.03%) |
Feb 23, 2017 | 99.26 | 99.34 | 98.73 | 99.12 | 2,095,746 | +0.15(+0.15%) |
Feb 22, 2017 | 98.98 | 99.14 | 98.81 | 98.97 | 2,267,236 | -0.21(-0.21%) |
Feb 21, 2017 | 98.66 | 99.29 | 98.66 | 99.18 | 1,877,254 | +0.69(+0.70%) |
Feb 17, 2017 | 98.50 | 98.50 | 98.50 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 98.50 | 98.66 | 98.09 | 98.45 | 2,545,015 | -0.09(-0.09%) |
Feb 15, 2017 | 98.01 | 98.65 | 97.93 | 98.54 | 1,892,909 | +0.45(+0.46%) |
Feb 14, 2017 | 97.53 | 98.10 | 97.38 | 98.09 | 1,727,008 | +0.50(+0.51%) |
Feb 13, 2017 | 97.28 | 97.80 | 97.27 | 97.59 | 2,336,633 | +0.54(+0.56%) |
Feb 10, 2017 | 96.84 | 97.18 | 96.77 | 97.04 | 1,675,557 | +0.42(+0.44%) |
Feb 09, 2017 | 96.14 | 96.77 | 96.14 | 96.62 | 1,898,072 | +0.66(+0.69%) |
Feb 08, 2017 | 96.02 | 95.53 | 95.96 | 3,007,221 | -0.04(-0.04%) | |
Feb 07, 2017 | 96.38 | 96.48 | 95.85 | 96.00 | 2,055,441 | -0.22(-0.23%) |
Feb 06, 2017 | 96.31 | 96.54 | 96.10 | 96.22 | 2,463,962 | -0.28(-0.29%) |
Feb 03, 2017 | 96.26 | 96.59 | 95.96 | 96.50 | 2,209,615 | +0.89(+0.93%) |
Feb 02, 2017 | 95.34 | 95.67 | 95.14 | 95.61 | 1,800,306 | +0.20(+0.21%) |
Feb 01, 2017 | 95.90 | 96.09 | 95.20 | 95.41 | 3,765,716 | -0.25(-0.27%) |
Jan 31, 2017 | 95.40 | 95.66 | 95.09 | 95.66 | 3,111,900 | +0.12(+0.12%) |
Jan 30, 2017 | 95.92 | 95.92 | 95.08 | 95.54 | 2,180,141 | -0.68(-0.71%) |
Jan 27, 2017 | 96.57 | 96.57 | 96.14 | 96.22 | 1,858,265 | -0.29(-0.30%) |
Jan 26, 2017 | 96.62 | 96.77 | 96.36 | 96.51 | 3,599,198 | -0.11(-0.11%) |
Jan 25, 2017 | 96.22 | 96.65 | 96.12 | 96.62 | 5,863,000 | +0.82(+0.86%) |
Jan 24, 2017 | 95.17 | 96.02 | 95.08 | 95.80 | 2,633,238 | +0.78(+0.82%) |
Jan 23, 2017 | 95.32 | 95.46 | 94.72 | 95.02 | 2,544,860 | -0.49(-0.52%) |
Jan 20, 2017 | 95.42 | 95.76 | 95.24 | 95.51 | 1,985,769 | +0.48(+0.50%) |
Jan 19, 2017 | 95.50 | 95.60 | 94.81 | 95.03 | 2,998,755 | -0.40(-0.42%) |
Jan 18, 2017 | 95.29 | 95.47 | 94.98 | 95.43 | 1,687,163 | +0.19(+0.20%) |
Jan 17, 2017 | 95.53 | 95.63 | 95.04 | 95.25 | 3,965,820 | -0.50(-0.52%) |
Jan 13, 2017 | 95.75 | 95.75 | 95.75 | 0 | +0.12(+0.12%) | |
Jan 12, 2017 | 95.71 | 95.85 | 94.94 | 95.63 | 2,469,824 | -0.25(-0.27%) |
Jan 11, 2017 | 95.53 | 95.90 | 95.31 | 95.88 | 6,239,426 | +0.40(+0.42%) |
Jan 10, 2017 | 95.51 | 95.99 | 95.34 | 95.48 | 2,938,636 | -0.03(-0.03%) |
Jan 09, 2017 | 95.91 | 95.95 | 95.47 | 95.51 | 2,110,144 | -0.64(-0.67%) |
Jan 06, 2017 | 96.09 | 96.37 | 95.75 | 96.15 | 2,471,023 | +0.14(+0.14%) |
Jan 05, 2017 | 96.23 | 96.38 | 95.64 | 96.02 | 2,518,036 | -0.38(-0.40%) |
Jan 04, 2017 | 95.94 | 96.45 | 95.87 | 96.40 | 2,164,798 | +0.64(+0.66%) |