Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 87.26 | 87.67 | 87.19 | 87.54 | 71,195 | +0.09(+0.10%) |
Mar 30, 2017 | 88.15 | 88.15 | 87.38 | 87.45 | 51,521 | -0.98(-1.11%) |
Mar 29, 2017 | 87.90 | 88.46 | 87.90 | 88.44 | 39,696 | +0.72(+0.83%) |
Mar 28, 2017 | 88.94 | 88.94 | 87.58 | 87.71 | 39,957 | -0.69(-0.78%) |
Mar 27, 2017 | 88.92 | 89.00 | 88.28 | 88.40 | 52,406 | +0.55(+0.63%) |
Mar 24, 2017 | 87.42 | 88.18 | 87.34 | 87.85 | 96,976 | +0.54(+0.62%) |
Mar 23, 2017 | 87.70 | 87.85 | 87.11 | 87.31 | 35,874 | -0.27(-0.31%) |
Mar 22, 2017 | 87.76 | 88.10 | 87.43 | 87.58 | 73,400 | +0.59(+0.68%) |
Mar 21, 2017 | 86.02 | 87.21 | 86.02 | 86.99 | 56,376 | +0.82(+0.95%) |
Mar 20, 2017 | 85.50 | 86.23 | 85.40 | 86.17 | 37,141 | +0.66(+0.77%) |
Mar 17, 2017 | 84.86 | 85.64 | 84.86 | 85.51 | 39,495 | +0.73(+0.86%) |
Mar 16, 2017 | 84.94 | 85.10 | 84.50 | 84.78 | 32,045 | -0.63(-0.74%) |
Mar 15, 2017 | 84.47 | 85.71 | 84.34 | 85.41 | 33,241 | +1.44(+1.71%) |
Mar 14, 2017 | 83.60 | 84.24 | 83.60 | 83.97 | 19,132 | +0.61(+0.73%) |
Mar 13, 2017 | 83.75 | 83.89 | 83.36 | 83.36 | 72,820 | -0.74(-0.88%) |
Mar 10, 2017 | 83.98 | 84.16 | 83.58 | 84.11 | 35,354 | +0.37(+0.44%) |
Mar 09, 2017 | 84.16 | 84.22 | 83.70 | 83.74 | 51,453 | -0.81(-0.96%) |
Mar 08, 2017 | 84.26 | 84.90 | 83.98 | 84.55 | 67,474 | -0.75(-0.88%) |
Mar 07, 2017 | 85.29 | 85.51 | 85.15 | 85.30 | 31,108 | -0.27(-0.31%) |
Mar 06, 2017 | 86.09 | 86.09 | 85.51 | 85.57 | 38,765 | -0.64(-0.74%) |
Mar 03, 2017 | 86.18 | 86.38 | 85.65 | 86.21 | 99,672 | +0.23(+0.26%) |
Mar 02, 2017 | 85.83 | 86.10 | 85.58 | 85.98 | 77,162 | -0.35(-0.41%) |
Mar 01, 2017 | 86.44 | 86.59 | 85.89 | 86.34 | 112,179 | -2.06(-2.33%) |
Feb 28, 2017 | 88.10 | 88.71 | 88.04 | 88.39 | 41,568 | +0.53(+0.61%) |
Feb 27, 2017 | 88.55 | 88.58 | 87.80 | 87.86 | 70,815 | -0.61(-0.69%) |
Feb 24, 2017 | 87.89 | 88.80 | 87.80 | 88.47 | 164,870 | +1.31(+1.51%) |
Feb 23, 2017 | 87.09 | 87.31 | 86.89 | 87.16 | 77,783 | +0.27(+0.31%) |
Feb 22, 2017 | 87.41 | 87.45 | 86.28 | 86.89 | 39,214 | +0.29(+0.33%) |
Feb 21, 2017 | 86.23 | 87.20 | 86.23 | 86.60 | 35,874 | -0.34(-0.39%) |
Feb 17, 2017 | 86.94 | 86.94 | 86.94 | 0 | +0.66(+0.76%) | |
Feb 16, 2017 | 85.86 | 86.93 | 85.86 | 86.28 | 43,328 | +0.62(+0.72%) |
Feb 15, 2017 | 85.62 | 85.95 | 85.40 | 85.66 | 37,875 | -0.56(-0.65%) |
Feb 14, 2017 | 86.98 | 86.98 | 85.52 | 86.23 | 106,967 | -0.80(-0.92%) |
Feb 13, 2017 | 87.09 | 87.19 | 86.63 | 87.02 | 63,682 | -0.70(-0.80%) |
Feb 10, 2017 | 86.87 | 87.74 | 86.87 | 87.73 | 39,085 | +0.10(+0.12%) |
Feb 09, 2017 | 88.13 | 88.25 | 87.51 | 87.63 | 30,028 | -1.31(-1.47%) |
Feb 08, 2017 | 88.06 | 89.08 | 88.06 | 88.93 | 101,402 | +1.56(+1.78%) |
Feb 07, 2017 | 86.46 | 87.63 | 86.06 | 87.38 | 61,566 | +1.05(+1.21%) |
Feb 06, 2017 | 86.54 | 86.87 | 85.87 | 86.33 | 75,617 | +0.70(+0.81%) |
Feb 03, 2017 | 86.11 | 86.63 | 85.30 | 85.63 | 62,980 | -0.23(-0.26%) |
Feb 02, 2017 | 86.54 | 86.87 | 85.78 | 85.86 | 49,314 | -0.18(-0.21%) |
Feb 01, 2017 | 85.83 | 86.69 | 85.54 | 86.04 | 42,355 | -0.67(-0.77%) |
Jan 31, 2017 | 85.95 | 86.89 | 85.84 | 86.70 | 42,691 | +0.99(+1.16%) |
Jan 30, 2017 | 85.90 | 86.40 | 85.71 | 85.71 | 34,215 | -0.48(-0.55%) |
Jan 27, 2017 | 86.09 | 86.46 | 85.90 | 86.19 | 52,352 | +0.32(+0.37%) |
Jan 26, 2017 | 85.40 | 85.90 | 84.97 | 85.87 | 56,320 | +0.49(+0.58%) |
Jan 25, 2017 | 85.97 | 86.17 | 85.22 | 85.37 | 100,732 | -1.61(-1.85%) |
Jan 24, 2017 | 87.31 | 87.68 | 86.34 | 86.99 | 58,348 | -0.76(-0.87%) |
Jan 23, 2017 | 86.89 | 88.50 | 86.89 | 87.74 | 53,504 | +1.09(+1.26%) |
Jan 20, 2017 | 86.68 | 86.99 | 86.05 | 86.66 | 44,876 | -0.30(-0.34%) |
Jan 19, 2017 | 87.32 | 87.32 | 86.40 | 86.95 | 62,286 | -0.77(-0.88%) |
Jan 18, 2017 | 88.39 | 88.47 | 87.58 | 87.73 | 62,865 | -1.41(-1.58%) |
Jan 17, 2017 | 89.60 | 89.61 | 88.73 | 89.14 | 99,802 | +1.22(+1.39%) |
Jan 13, 2017 | 87.92 | 87.92 | 87.92 | 0 | -0.63(-0.71%) | |
Jan 12, 2017 | 89.39 | 89.78 | 88.44 | 88.54 | 116,753 | -0.41(-0.47%) |
Jan 11, 2017 | 88.67 | 89.33 | 88.26 | 88.96 | 154,036 | +0.52(+0.59%) |
Jan 10, 2017 | 88.09 | 88.51 | 87.95 | 88.43 | 101,479 | -0.12(-0.13%) |
Jan 09, 2017 | 88.45 | 88.60 | 87.98 | 88.55 | 41,193 | +1.01(+1.15%) |
Jan 06, 2017 | 87.95 | 88.26 | 87.45 | 87.54 | 102,096 | -1.24(-1.40%) |
Jan 05, 2017 | 86.99 | 88.79 | 86.76 | 88.79 | 425,615 | +2.18(+2.51%) |
Jan 04, 2017 | 86.19 | 86.64 | 86.04 | 86.61 | 102,979 | +0.35(+0.41%) |