Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 91.31 | 91.41 | 90.39 | 90.41 | 3,383,856 | -0.87(-0.95%) |
Mar 30, 2017 | 90.26 | 91.72 | 89.90 | 91.28 | 3,469,046 | +1.16(+1.29%) |
Mar 29, 2017 | 89.46 | 90.62 | 89.12 | 90.12 | 3,403,346 | +0.07(+0.08%) |
Mar 28, 2017 | 88.81 | 90.38 | 88.63 | 90.05 | 4,964,042 | +1.26(+1.42%) |
Mar 27, 2017 | 87.83 | 89.21 | 87.41 | 88.79 | 4,465,982 | +0.05(+0.06%) |
Mar 24, 2017 | 88.76 | 89.29 | 88.29 | 88.74 | 3,203,823 | +0.08(+0.09%) |
Mar 23, 2017 | 88.76 | 89.74 | 88.43 | 88.66 | 3,031,609 | -0.16(-0.18%) |
Mar 22, 2017 | 88.39 | 89.19 | 87.98 | 88.82 | 4,804,806 | +0.35(+0.40%) |
Mar 21, 2017 | 90.00 | 90.14 | 88.09 | 88.47 | 4,506,225 | -1.22(-1.36%) |
Mar 20, 2017 | 90.26 | 90.46 | 89.62 | 89.69 | 4,035,898 | -0.78(-0.86%) |
Mar 17, 2017 | 89.99 | 90.52 | 89.71 | 90.47 | 13,350,387 | +0.46(+0.51%) |
Mar 16, 2017 | 90.05 | 90.75 | 89.62 | 90.01 | 4,270,679 | -0.11(-0.12%) |
Mar 15, 2017 | 89.27 | 90.60 | 88.86 | 90.12 | 4,095,877 | +1.03(+1.16%) |
Mar 14, 2017 | 90.43 | 90.72 | 89.04 | 89.09 | 5,042,135 | -1.78(-1.95%) |
Mar 13, 2017 | 90.78 | 91.15 | 90.43 | 90.86 | 4,117,755 | +0.15(+0.16%) |
Mar 10, 2017 | 91.24 | 91.32 | 90.24 | 90.72 | 3,885,088 | +0.09(+0.09%) |
Mar 09, 2017 | 91.17 | 91.34 | 90.26 | 90.63 | 4,839,983 | -0.45(-0.50%) |
Mar 08, 2017 | 92.49 | 92.58 | 90.83 | 91.08 | 4,054,352 | -1.41(-1.52%) |
Mar 07, 2017 | 93.12 | 93.48 | 92.32 | 92.49 | 3,902,673 | -0.91(-0.98%) |
Mar 06, 2017 | 92.83 | 93.58 | 92.61 | 93.41 | 3,501,954 | +0.35(+0.38%) |
Mar 03, 2017 | 93.11 | 93.28 | 92.39 | 93.06 | 2,700,343 | -0.03(-0.03%) |
Mar 02, 2017 | 93.93 | 94.10 | 92.96 | 93.08 | 3,210,000 | -0.90(-0.96%) |
Mar 01, 2017 | 93.07 | 94.45 | 93.07 | 93.99 | 4,762,334 | +1.85(+2.01%) |
Feb 28, 2017 | 91.78 | 92.25 | 91.41 | 92.13 | 4,401,030 | +0.38(+0.41%) |
Feb 27, 2017 | 92.03 | 92.18 | 90.89 | 91.76 | 3,852,628 | -0.20(-0.22%) |
Feb 24, 2017 | 90.14 | 91.98 | 89.77 | 91.96 | 5,427,268 | +1.40(+1.55%) |
Feb 23, 2017 | 92.63 | 92.93 | 90.19 | 90.56 | 5,745,257 | -1.84(-1.99%) |
Feb 22, 2017 | 92.66 | 92.88 | 91.62 | 92.40 | 4,955,828 | -0.68(-0.73%) |
Feb 21, 2017 | 93.36 | 94.06 | 92.81 | 93.08 | 4,913,023 | -0.13(-0.14%) |
Feb 17, 2017 | 93.21 | 93.21 | 93.21 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.92 | 93.36 | 92.09 | 92.84 | 3,312,214 | -0.33(-0.36%) |
Feb 15, 2017 | 92.11 | 93.35 | 91.81 | 93.17 | 3,950,587 | +0.53(+0.57%) |
Feb 14, 2017 | 91.72 | 92.65 | 91.44 | 92.65 | 3,405,701 | +0.71(+0.78%) |
Feb 13, 2017 | 91.74 | 92.77 | 91.57 | 91.93 | 3,111,202 | +0.38(+0.42%) |
Feb 10, 2017 | 91.56 | 92.08 | 91.41 | 91.55 | 3,273,144 | +0.38(+0.42%) |
Feb 09, 2017 | 91.10 | 91.56 | 90.92 | 91.17 | 4,246,292 | +0.07(+0.07%) |
Feb 08, 2017 | 91.25 | 91.60 | 90.19 | 91.10 | 4,596,767 | -0.26(-0.29%) |
Feb 07, 2017 | 91.82 | 92.31 | 91.11 | 91.36 | 4,116,096 | -0.03(-0.04%) |
Feb 06, 2017 | 91.97 | 92.25 | 91.31 | 91.40 | 3,367,532 | -0.70(-0.76%) |
Feb 03, 2017 | 91.22 | 92.37 | 91.11 | 92.09 | 3,828,845 | +1.03(+1.13%) |
Feb 02, 2017 | 90.98 | 91.31 | 89.88 | 91.07 | 4,979,138 | -0.34(-0.37%) |
Feb 01, 2017 | 90.85 | 91.72 | 90.30 | 91.41 | 5,154,280 | +0.95(+1.05%) |
Jan 31, 2017 | 91.77 | 92.15 | 90.15 | 90.46 | 5,342,915 | -1.21(-1.31%) |
Jan 30, 2017 | 92.48 | 92.48 | 90.25 | 91.66 | 6,285,034 | -1.02(-1.10%) |
Jan 27, 2017 | 93.66 | 93.66 | 91.78 | 92.68 | 4,189,142 | -0.81(-0.86%) |
Jan 26, 2017 | 93.57 | 94.53 | 92.92 | 93.49 | 5,428,418 | -0.23(-0.24%) |
Jan 25, 2017 | 92.76 | 94.21 | 92.52 | 93.72 | 6,053,736 | +1.44(+1.56%) |
Jan 24, 2017 | 91.79 | 92.72 | 91.32 | 92.27 | 5,378,400 | +0.62(+0.68%) |
Jan 23, 2017 | 92.20 | 92.20 | 90.75 | 91.65 | 4,633,048 | -0.52(-0.56%) |
Jan 20, 2017 | 90.67 | 92.20 | 90.48 | 92.17 | 7,587,870 | +2.00(+2.22%) |
Jan 19, 2017 | 91.84 | 92.49 | 89.49 | 90.17 | 11,904,843 | +2.10(+2.38%) |
Jan 18, 2017 | 86.79 | 88.58 | 86.17 | 88.07 | 6,319,323 | +0.34(+0.39%) |
Jan 17, 2017 | 88.86 | 88.96 | 87.29 | 87.73 | 4,008,091 | -1.60(-1.79%) |
Jan 13, 2017 | 89.33 | 89.33 | 89.33 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.50 | 89.08 | 87.72 | 88.86 | 2,824,227 | +0.36(+0.41%) |
Jan 11, 2017 | 87.72 | 88.97 | 87.44 | 88.50 | 3,375,423 | +0.72(+0.82%) |
Jan 10, 2017 | 87.04 | 88.47 | 86.49 | 87.77 | 4,198,239 | +0.85(+0.98%) |
Jan 09, 2017 | 88.04 | 88.05 | 86.48 | 86.93 | 3,498,047 | -0.65(-0.75%) |
Jan 06, 2017 | 86.59 | 88.07 | 85.89 | 87.58 | 4,550,945 | +0.90(+1.04%) |
Jan 05, 2017 | 87.44 | 87.72 | 85.91 | 86.68 | 4,925,531 | -0.86(-0.98%) |
Jan 04, 2017 | 87.32 | 88.53 | 87.00 | 87.54 | 4,322,094 | +0.53(+0.60%) |