Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.98 | 103.08 | 102.45 | 102.66 | 950,799 | -0.46(-0.45%) |
Mar 30, 2017 | 103.40 | 103.99 | 102.92 | 103.12 | 526,512 | -0.30(-0.29%) |
Mar 29, 2017 | 103.66 | 104.20 | 103.02 | 103.42 | 708,184 | -0.37(-0.36%) |
Mar 28, 2017 | 103.89 | 104.20 | 103.36 | 103.79 | 880,850 | +0.08(+0.08%) |
Mar 27, 2017 | 102.56 | 103.99 | 102.15 | 103.71 | 858,628 | +0.33(+0.32%) |
Mar 24, 2017 | 103.87 | 104.35 | 103.15 | 103.38 | 1,164,260 | -0.02(-0.02%) |
Mar 23, 2017 | 102.80 | 103.92 | 102.43 | 103.40 | 1,129,462 | +0.56(+0.54%) |
Mar 22, 2017 | 100.95 | 103.25 | 100.68 | 102.84 | 1,344,474 | +1.73(+1.71%) |
Mar 21, 2017 | 101.80 | 102.05 | 101.06 | 101.11 | 1,366,208 | -0.58(-0.57%) |
Mar 20, 2017 | 101.61 | 102.05 | 101.30 | 101.69 | 836,562 | +0.27(+0.27%) |
Mar 17, 2017 | 102.09 | 102.24 | 101.27 | 101.42 | 1,330,723 | -0.50(-0.49%) |
Mar 16, 2017 | 100.90 | 102.13 | 100.51 | 101.92 | 1,228,344 | +1.19(+1.18%) |
Mar 15, 2017 | 99.47 | 100.85 | 99.33 | 100.73 | 644,783 | +1.19(+1.20%) |
Mar 14, 2017 | 99.90 | 100.39 | 99.47 | 99.54 | 698,717 | -0.86(-0.86%) |
Mar 13, 2017 | 99.97 | 100.46 | 99.64 | 100.40 | 815,233 | +0.48(+0.48%) |
Mar 10, 2017 | 99.41 | 100.04 | 98.86 | 99.92 | 732,527 | +1.12(+1.13%) |
Mar 09, 2017 | 99.65 | 99.78 | 98.52 | 98.80 | 762,897 | -1.00(-1.00%) |
Mar 08, 2017 | 98.59 | 100.08 | 98.54 | 99.80 | 909,426 | +1.12(+1.13%) |
Mar 07, 2017 | 98.63 | 99.49 | 98.54 | 98.68 | 738,033 | -0.28(-0.28%) |
Mar 06, 2017 | 98.84 | 99.56 | 98.60 | 98.96 | 692,509 | -0.40(-0.40%) |
Mar 03, 2017 | 99.20 | 99.76 | 98.80 | 99.36 | 873,540 | +0.19(+0.19%) |
Mar 02, 2017 | 99.56 | 99.57 | 98.76 | 99.17 | 950,521 | -0.17(-0.17%) |
Mar 01, 2017 | 98.98 | 99.92 | 98.25 | 99.34 | 1,299,183 | +0.43(+0.43%) |
Feb 28, 2017 | 99.20 | 99.43 | 98.59 | 98.91 | 1,005,374 | -0.31(-0.31%) |
Feb 27, 2017 | 99.53 | 99.95 | 98.25 | 99.22 | 1,385,847 | -0.23(-0.23%) |
Feb 24, 2017 | 99.20 | 99.76 | 98.51 | 99.45 | 1,773,646 | -0.36(-0.36%) |
Feb 23, 2017 | 100.94 | 101.06 | 99.76 | 99.81 | 1,324,437 | -0.75(-0.75%) |
Feb 22, 2017 | 101.12 | 101.32 | 100.53 | 100.56 | 783,096 | -0.55(-0.54%) |
Feb 21, 2017 | 101.31 | 101.36 | 100.43 | 101.11 | 1,535,617 | -0.10(-0.10%) |
Feb 17, 2017 | 101.21 | 101.21 | 101.21 | 0 | +0.21(+0.21%) | |
Feb 16, 2017 | 100.70 | 101.35 | 100.63 | 101.00 | 869,530 | +0.15(+0.15%) |
Feb 15, 2017 | 101.00 | 101.31 | 100.30 | 100.85 | 1,107,626 | -0.12(-0.12%) |
Feb 14, 2017 | 100.38 | 101.47 | 100.30 | 100.97 | 678,287 | +0.03(+0.03%) |
Feb 13, 2017 | 101.77 | 101.77 | 100.27 | 100.94 | 782,946 | -0.25(-0.25%) |
Feb 10, 2017 | 100.25 | 101.63 | 100.19 | 101.19 | 1,057,629 | +0.74(+0.74%) |
Feb 09, 2017 | 99.68 | 100.53 | 99.58 | 100.45 | 1,378,837 | +0.89(+0.89%) |
Feb 08, 2017 | 100.45 | 100.63 | 98.99 | 99.56 | 1,521,362 | -0.71(-0.71%) |
Feb 07, 2017 | 100.52 | 100.87 | 99.13 | 100.27 | 2,214,183 | +1.31(+1.32%) |
Feb 06, 2017 | 98.82 | 99.27 | 98.30 | 98.96 | 1,661,492 | -0.44(-0.44%) |
Feb 03, 2017 | 98.69 | 99.57 | 98.20 | 99.40 | 1,399,580 | +0.97(+0.99%) |
Feb 02, 2017 | 97.33 | 98.71 | 97.26 | 98.43 | 972,488 | +0.52(+0.53%) |
Feb 01, 2017 | 98.56 | 98.85 | 97.31 | 97.91 | 1,281,662 | -0.86(-0.87%) |
Jan 31, 2017 | 98.54 | 99.38 | 98.24 | 98.77 | 1,059,399 | +0.32(+0.33%) |
Jan 30, 2017 | 99.21 | 99.21 | 97.74 | 98.45 | 1,345,603 | -1.01(-1.02%) |
Jan 27, 2017 | 98.00 | 99.69 | 97.50 | 99.46 | 2,338,333 | +1.31(+1.33%) |
Jan 26, 2017 | 96.60 | 98.49 | 96.60 | 98.15 | 1,555,187 | +1.52(+1.57%) |
Jan 25, 2017 | 99.74 | 99.74 | 96.25 | 96.63 | 2,345,616 | -2.26(-2.29%) |
Jan 24, 2017 | 98.07 | 99.36 | 97.36 | 98.89 | 2,012,990 | +1.10(+1.12%) |
Jan 23, 2017 | 97.27 | 98.25 | 96.64 | 97.79 | 1,941,583 | +0.00(+0.00%) |
Jan 20, 2017 | 96.99 | 97.89 | 96.30 | 97.79 | 2,354,085 | +1.45(+1.51%) |
Jan 19, 2017 | 95.00 | 97.92 | 94.50 | 96.34 | 7,119,667 | +6.73(+7.51%) |
Jan 18, 2017 | 90.90 | 90.90 | 88.91 | 89.61 | 2,928,593 | -0.78(-0.86%) |
Jan 17, 2017 | 90.57 | 90.89 | 89.82 | 90.39 | 1,588,544 | -0.32(-0.35%) |
Jan 13, 2017 | 90.71 | 90.71 | 90.71 | 0 | +1.52(+1.70%) | |
Jan 12, 2017 | 88.35 | 89.25 | 87.70 | 89.19 | 1,131,071 | +0.70(+0.79%) |
Jan 11, 2017 | 88.48 | 89.27 | 88.28 | 88.49 | 2,276,046 | +0.28(+0.32%) |
Jan 10, 2017 | 87.19 | 88.93 | 87.05 | 88.21 | 1,681,453 | +1.01(+1.16%) |
Jan 09, 2017 | 87.33 | 87.64 | 86.89 | 87.20 | 1,104,937 | -0.04(-0.05%) |
Jan 06, 2017 | 86.66 | 87.75 | 85.61 | 87.24 | 1,876,180 | +0.58(+0.67%) |
Jan 05, 2017 | 84.68 | 86.73 | 84.60 | 86.66 | 1,144,867 | +1.74(+2.05%) |
Jan 04, 2017 | 84.52 | 85.27 | 84.00 | 84.92 | 1,896,696 | +0.35(+0.41%) |