Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.66 | 104.10 | 102.05 | 103.89 | 94,321 | +1.12(+1.09%) |
Mar 30, 2017 | 101.83 | 103.01 | 101.83 | 102.77 | 47,740 | +0.86(+0.85%) |
Mar 29, 2017 | 101.96 | 102.80 | 101.79 | 101.91 | 114,477 | -0.14(-0.14%) |
Mar 28, 2017 | 103.47 | 103.82 | 98.21 | 102.05 | 105,216 | -1.52(-1.46%) |
Mar 27, 2017 | 101.96 | 104.02 | 101.96 | 103.57 | 37,550 | +0.64(+0.62%) |
Mar 24, 2017 | 103.19 | 103.89 | 101.87 | 102.92 | 32,231 | -0.17(-0.16%) |
Mar 23, 2017 | 102.70 | 103.95 | 101.69 | 103.09 | 36,194 | +0.74(+0.72%) |
Mar 22, 2017 | 103.04 | 103.24 | 101.37 | 102.36 | 28,243 | -0.71(-0.69%) |
Mar 21, 2017 | 104.42 | 105.23 | 102.70 | 103.07 | 47,547 | -1.15(-1.10%) |
Mar 20, 2017 | 103.38 | 104.70 | 103.26 | 104.22 | 40,085 | +0.85(+0.82%) |
Mar 17, 2017 | 105.73 | 106.00 | 103.03 | 103.37 | 185,945 | -2.24(-2.12%) |
Mar 16, 2017 | 106.01 | 106.01 | 104.63 | 105.61 | 36,639 | +0.11(+0.11%) |
Mar 15, 2017 | 104.07 | 106.05 | 104.07 | 105.50 | 57,746 | +1.35(+1.29%) |
Mar 14, 2017 | 102.64 | 104.54 | 102.64 | 104.15 | 35,423 | +1.30(+1.26%) |
Mar 13, 2017 | 102.51 | 103.71 | 102.28 | 102.86 | 27,427 | +0.32(+0.31%) |
Mar 10, 2017 | 102.14 | 102.79 | 101.33 | 102.53 | 29,733 | +0.75(+0.74%) |
Mar 09, 2017 | 102.08 | 103.22 | 101.15 | 101.78 | 36,357 | -0.25(-0.24%) |
Mar 08, 2017 | 102.52 | 103.68 | 101.77 | 102.03 | 29,810 | -0.22(-0.22%) |
Mar 07, 2017 | 101.08 | 102.43 | 101.08 | 102.25 | 24,965 | +0.63(+0.62%) |
Mar 06, 2017 | 102.16 | 102.62 | 101.27 | 101.62 | 34,699 | -0.85(-0.83%) |
Mar 03, 2017 | 102.36 | 104.51 | 101.84 | 102.47 | 38,887 | -0.22(-0.22%) |
Mar 02, 2017 | 103.58 | 103.75 | 102.25 | 102.69 | 40,976 | -0.89(-0.86%) |
Mar 01, 2017 | 100.99 | 103.65 | 100.99 | 103.58 | 54,632 | +3.15(+3.14%) |
Feb 28, 2017 | 100.90 | 101.62 | 99.78 | 100.42 | 56,597 | -0.35(-0.34%) |
Feb 27, 2017 | 101.58 | 101.95 | 99.33 | 100.77 | 40,299 | -0.81(-0.80%) |
Feb 24, 2017 | 101.60 | 106.17 | 100.04 | 101.58 | 82,721 | +1.70(+1.70%) |
Feb 23, 2017 | 99.84 | 100.67 | 98.33 | 99.88 | 61,832 | +0.63(+0.63%) |
Feb 22, 2017 | 97.73 | 99.44 | 97.73 | 99.26 | 37,781 | +1.61(+1.65%) |
Feb 21, 2017 | 96.27 | 97.79 | 95.41 | 97.65 | 29,071 | +1.02(+1.06%) |
Feb 17, 2017 | 96.62 | 96.62 | 96.62 | 0 | -1.60(-1.63%) | |
Feb 16, 2017 | 96.88 | 98.53 | 96.78 | 98.22 | 31,892 | +1.16(+1.19%) |
Feb 15, 2017 | 96.12 | 97.37 | 95.59 | 97.06 | 34,923 | +1.19(+1.25%) |
Feb 14, 2017 | 96.06 | 97.06 | 95.35 | 95.87 | 27,608 | -0.65(-0.68%) |
Feb 13, 2017 | 95.55 | 96.89 | 95.55 | 96.52 | 32,234 | +0.59(+0.62%) |
Feb 10, 2017 | 95.99 | 96.19 | 95.57 | 95.93 | 19,562 | -0.19(-0.20%) |
Feb 09, 2017 | 95.01 | 96.69 | 95.01 | 96.12 | 37,885 | +0.86(+0.91%) |
Feb 08, 2017 | 96.01 | 96.04 | 94.84 | 95.26 | 25,087 | -0.86(-0.90%) |
Feb 07, 2017 | 95.33 | 96.62 | 95.25 | 96.12 | 35,627 | +0.69(+0.72%) |
Feb 06, 2017 | 95.67 | 95.82 | 94.91 | 95.44 | 16,003 | -0.19(-0.20%) |
Feb 03, 2017 | 95.46 | 96.42 | 95.15 | 95.63 | 38,511 | +0.17(+0.18%) |
Feb 02, 2017 | 94.55 | 95.58 | 94.55 | 95.46 | 25,694 | +1.01(+1.07%) |
Feb 01, 2017 | 95.45 | 95.45 | 93.83 | 94.46 | 25,491 | -0.47(-0.49%) |
Jan 31, 2017 | 95.59 | 95.59 | 94.75 | 94.92 | 23,939 | -0.79(-0.82%) |
Jan 30, 2017 | 95.72 | 96.06 | 94.84 | 95.71 | 27,171 | -0.24(-0.25%) |
Jan 27, 2017 | 95.63 | 95.95 | 93.82 | 95.95 | 23,021 | +0.69(+0.73%) |
Jan 26, 2017 | 95.36 | 95.36 | 94.63 | 95.25 | 22,422 | -0.11(-0.12%) |
Jan 25, 2017 | 95.85 | 95.85 | 94.98 | 95.36 | 34,214 | +0.13(+0.13%) |
Jan 24, 2017 | 95.38 | 95.59 | 94.15 | 95.23 | 26,002 | +0.22(+0.23%) |
Jan 23, 2017 | 95.10 | 95.76 | 94.17 | 95.01 | 23,514 | -0.19(-0.20%) |
Jan 20, 2017 | 95.33 | 95.84 | 94.98 | 95.21 | 28,226 | +0.61(+0.64%) |
Jan 19, 2017 | 94.54 | 95.40 | 93.99 | 94.60 | 32,483 | +0.14(+0.14%) |
Jan 18, 2017 | 94.38 | 94.64 | 93.00 | 94.46 | 31,537 | +0.53(+0.57%) |
Jan 17, 2017 | 93.31 | 93.99 | 92.40 | 93.93 | 40,234 | +0.46(+0.49%) |
Jan 13, 2017 | 93.47 | 93.47 | 93.47 | 0 | +0.05(+0.05%) | |
Jan 12, 2017 | 93.95 | 94.29 | 92.53 | 93.42 | 31,844 | -1.06(-1.12%) |
Jan 11, 2017 | 94.72 | 94.72 | 93.76 | 94.48 | 19,822 | -0.25(-0.27%) |
Jan 10, 2017 | 93.96 | 94.74 | 93.41 | 94.74 | 26,825 | +0.49(+0.52%) |
Jan 09, 2017 | 94.94 | 95.45 | 93.73 | 94.24 | 32,167 | -0.79(-0.83%) |
Jan 06, 2017 | 94.83 | 95.12 | 93.78 | 95.03 | 23,202 | +0.29(+0.30%) |
Jan 05, 2017 | 95.10 | 95.17 | 93.98 | 94.74 | 24,477 | -0.36(-0.37%) |
Jan 04, 2017 | 94.88 | 96.17 | 94.88 | 95.10 | 70,419 | +0.33(+0.35%) |