Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 98.00 | 98.08 | 96.78 | 97.29 | 669,171 | -0.46(-0.47%) |
Mar 30, 2017 | 96.93 | 97.92 | 96.79 | 97.75 | 525,386 | +0.59(+0.61%) |
Mar 29, 2017 | 95.86 | 97.87 | 95.86 | 97.16 | 613,841 | +1.11(+1.16%) |
Mar 28, 2017 | 94.80 | 96.15 | 94.49 | 96.05 | 601,541 | +1.27(+1.34%) |
Mar 27, 2017 | 94.61 | 95.32 | 94.04 | 94.78 | 501,379 | -0.02(-0.02%) |
Mar 24, 2017 | 94.74 | 95.72 | 94.59 | 94.80 | 403,927 | -0.18(-0.19%) |
Mar 23, 2017 | 94.99 | 96.67 | 94.70 | 94.98 | 741,960 | +0.48(+0.51%) |
Mar 22, 2017 | 93.08 | 94.51 | 92.69 | 94.50 | 607,061 | +1.29(+1.38%) |
Mar 21, 2017 | 93.90 | 94.29 | 92.22 | 93.21 | 803,748 | -0.22(-0.24%) |
Mar 20, 2017 | 95.57 | 95.86 | 92.55 | 93.43 | 930,411 | -1.95(-2.04%) |
Mar 17, 2017 | 94.93 | 95.79 | 93.01 | 95.38 | 1,047,140 | +0.30(+0.32%) |
Mar 16, 2017 | 95.41 | 96.10 | 94.98 | 95.08 | 581,651 | -0.23(-0.24%) |
Mar 15, 2017 | 95.00 | 95.81 | 94.30 | 95.31 | 659,559 | +0.46(+0.48%) |
Mar 14, 2017 | 94.23 | 95.11 | 93.79 | 94.85 | 585,858 | +1.08(+1.15%) |
Mar 13, 2017 | 94.13 | 94.57 | 92.96 | 93.77 | 604,595 | -0.37(-0.39%) |
Mar 10, 2017 | 93.05 | 94.45 | 92.50 | 94.14 | 692,226 | +1.08(+1.16%) |
Mar 09, 2017 | 93.42 | 94.14 | 92.46 | 93.06 | 734,458 | -0.81(-0.86%) |
Mar 08, 2017 | 94.00 | 94.78 | 93.63 | 93.87 | 743,424 | -0.37(-0.39%) |
Mar 07, 2017 | 94.22 | 94.91 | 93.94 | 94.24 | 661,751 | -0.02(-0.02%) |
Mar 06, 2017 | 95.57 | 95.90 | 93.13 | 94.26 | 1,177,803 | -1.81(-1.88%) |
Mar 03, 2017 | 95.04 | 97.94 | 94.35 | 96.07 | 2,370,949 | +1.48(+1.56%) |
Mar 02, 2017 | 90.01 | 94.97 | 90.00 | 94.59 | 3,342,447 | +5.91(+6.66%) |
Mar 01, 2017 | 89.55 | 89.85 | 86.06 | 88.68 | 2,460,227 | -0.33(-0.37%) |
Feb 28, 2017 | 89.14 | 89.53 | 87.91 | 89.01 | 1,314,414 | -0.12(-0.13%) |
Feb 27, 2017 | 87.55 | 89.25 | 86.71 | 89.13 | 1,366,685 | +1.54(+1.76%) |
Feb 24, 2017 | 85.42 | 88.62 | 85.27 | 87.59 | 864,292 | +2.20(+2.58%) |
Feb 23, 2017 | 86.87 | 87.48 | 85.25 | 85.39 | 967,575 | -1.56(-1.79%) |
Feb 22, 2017 | 86.36 | 87.51 | 85.46 | 86.95 | 970,830 | +1.53(+1.79%) |
Feb 21, 2017 | 86.80 | 88.10 | 85.16 | 85.42 | 757,477 | -0.50(-0.58%) |
Feb 17, 2017 | 85.92 | 85.92 | 85.92 | 0 | +0.46(+0.54%) | |
Feb 16, 2017 | 86.57 | 88.00 | 85.17 | 85.46 | 596,083 | -1.42(-1.63%) |
Feb 15, 2017 | 86.68 | 87.04 | 85.66 | 86.88 | 529,431 | -0.03(-0.03%) |
Feb 14, 2017 | 85.81 | 87.70 | 85.81 | 86.91 | 949,608 | +0.89(+1.03%) |
Feb 13, 2017 | 86.87 | 87.45 | 86.00 | 86.02 | 460,322 | -0.59(-0.68%) |
Feb 10, 2017 | 86.37 | 87.61 | 85.41 | 86.61 | 781,839 | +0.10(+0.12%) |
Feb 09, 2017 | 84.83 | 86.65 | 84.83 | 86.51 | 837,470 | +1.69(+1.99%) |
Feb 08, 2017 | 82.66 | 85.14 | 82.19 | 84.82 | 532,955 | +2.14(+2.59%) |
Feb 07, 2017 | 83.62 | 83.64 | 82.63 | 82.68 | 865,486 | -0.53(-0.64%) |
Feb 06, 2017 | 82.52 | 83.25 | 81.99 | 83.21 | 783,565 | +0.30(+0.36%) |
Feb 03, 2017 | 82.74 | 83.19 | 82.03 | 82.91 | 890,125 | +0.42(+0.51%) |
Feb 02, 2017 | 82.61 | 83.62 | 81.95 | 82.49 | 884,368 | +0.08(+0.10%) |
Feb 01, 2017 | 83.41 | 83.86 | 81.98 | 82.41 | 623,329 | -1.29(-1.54%) |
Jan 31, 2017 | 80.81 | 83.88 | 80.59 | 83.70 | 1,008,087 | +2.06(+2.52%) |
Jan 30, 2017 | 80.61 | 81.82 | 79.80 | 81.64 | 830,573 | +0.73(+0.90%) |
Jan 27, 2017 | 82.15 | 82.45 | 80.47 | 80.91 | 797,349 | -1.13(-1.38%) |
Jan 26, 2017 | 84.49 | 84.84 | 81.97 | 82.04 | 830,681 | -2.44(-2.89%) |
Jan 25, 2017 | 84.12 | 84.79 | 83.47 | 84.48 | 869,894 | +0.89(+1.06%) |
Jan 24, 2017 | 82.52 | 83.70 | 82.50 | 83.59 | 687,848 | +0.88(+1.06%) |
Jan 23, 2017 | 82.39 | 83.35 | 82.01 | 82.71 | 1,177,097 | -0.46(-0.55%) |
Jan 20, 2017 | 83.47 | 83.98 | 82.67 | 83.17 | 874,527 | -0.16(-0.19%) |
Jan 19, 2017 | 84.17 | 84.64 | 83.22 | 83.33 | 904,941 | -0.99(-1.17%) |
Jan 18, 2017 | 85.28 | 85.32 | 83.33 | 84.32 | 1,398,532 | +0.45(+0.54%) |
Jan 17, 2017 | 84.99 | 86.95 | 83.75 | 83.87 | 974,142 | -0.88(-1.04%) |
Jan 13, 2017 | 84.75 | 84.75 | 84.75 | 0 | -0.56(-0.66%) | |
Jan 12, 2017 | 85.41 | 85.99 | 84.89 | 85.31 | 540,938 | -0.23(-0.27%) |
Jan 11, 2017 | 86.94 | 87.33 | 84.62 | 85.54 | 980,425 | -1.85(-2.12%) |
Jan 10, 2017 | 85.44 | 87.85 | 85.27 | 87.39 | 765,228 | +1.90(+2.22%) |
Jan 09, 2017 | 85.77 | 86.38 | 85.07 | 85.49 | 712,601 | +0.14(+0.16%) |
Jan 06, 2017 | 87.76 | 87.99 | 85.30 | 85.35 | 1,120,544 | -1.78(-2.04%) |
Jan 05, 2017 | 85.01 | 87.94 | 83.35 | 87.13 | 1,531,484 | +0.25(+0.29%) |
Jan 04, 2017 | 85.34 | 87.60 | 84.74 | 86.88 | 1,377,836 | +2.10(+2.48%) |