Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 93.24 | 93.30 | 93.18 | 93.27 | 7,296,906 | +0.09(+0.10%) |
Mar 30, 2017 | 93.29 | 93.38 | 93.14 | 93.18 | 3,372,293 | -0.25(-0.26%) |
Mar 29, 2017 | 93.28 | 93.42 | 93.20 | 93.42 | 4,370,152 | +0.30(+0.32%) |
Mar 28, 2017 | 93.29 | 93.42 | 93.10 | 93.12 | 6,111,916 | -0.20(-0.21%) |
Mar 27, 2017 | 93.42 | 93.42 | 93.19 | 93.32 | 4,414,423 | +0.20(+0.21%) |
Mar 24, 2017 | 92.97 | 93.20 | 92.97 | 93.12 | 3,992,530 | +0.09(+0.10%) |
Mar 23, 2017 | 93.14 | 93.17 | 92.91 | 93.03 | 5,694,761 | -0.06(-0.07%) |
Mar 22, 2017 | 93.12 | 93.19 | 92.93 | 93.09 | 4,937,423 | +0.24(+0.26%) |
Mar 21, 2017 | 92.63 | 92.93 | 92.58 | 92.86 | 6,361,487 | +0.22(+0.24%) |
Mar 20, 2017 | 92.44 | 92.66 | 92.41 | 92.64 | 3,715,993 | +0.22(+0.24%) |
Mar 17, 2017 | 92.36 | 92.49 | 92.30 | 92.41 | 5,613,299 | +0.21(+0.23%) |
Mar 16, 2017 | 92.34 | 92.35 | 92.16 | 92.20 | 3,940,232 | -0.13(-0.15%) |
Mar 15, 2017 | 91.80 | 92.40 | 91.72 | 92.33 | 9,913,128 | +0.79(+0.86%) |
Mar 14, 2017 | 91.53 | 91.61 | 91.47 | 91.54 | 4,548,900 | +0.08(+0.09%) |
Mar 13, 2017 | 91.68 | 91.76 | 91.46 | 91.46 | 4,009,306 | -0.31(-0.34%) |
Mar 10, 2017 | 91.82 | 91.82 | 91.57 | 91.77 | 6,053,993 | +0.23(+0.25%) |
Mar 09, 2017 | 91.76 | 91.78 | 91.49 | 91.54 | 6,949,079 | -0.50(-0.54%) |
Mar 08, 2017 | 92.14 | 92.14 | 91.89 | 92.04 | 10,028,658 | -0.28(-0.31%) |
Mar 07, 2017 | 92.56 | 92.66 | 92.24 | 92.33 | 7,583,946 | -0.46(-0.49%) |
Mar 06, 2017 | 92.93 | 92.95 | 92.72 | 92.78 | 4,379,423 | -0.17(-0.18%) |
Mar 03, 2017 | 92.97 | 92.97 | 92.66 | 92.95 | 6,227,439 | +0.09(+0.10%) |
Mar 02, 2017 | 92.91 | 92.93 | 92.75 | 92.86 | 5,926,090 | -0.14(-0.15%) |
Mar 01, 2017 | 93.04 | 93.04 | 92.86 | 93.00 | 8,247,891 | -0.55(-0.59%) |
Feb 28, 2017 | 93.58 | 93.70 | 93.49 | 93.55 | 5,438,508 | +0.06(+0.07%) |
Feb 27, 2017 | 93.69 | 93.69 | 93.45 | 93.49 | 6,443,428 | -0.22(-0.24%) |
Feb 24, 2017 | 93.58 | 93.78 | 93.44 | 93.71 | 6,830,659 | +0.47(+0.51%) |
Feb 23, 2017 | 93.22 | 93.26 | 93.13 | 93.23 | 5,384,426 | +0.24(+0.25%) |
Feb 22, 2017 | 93.13 | 93.23 | 92.73 | 93.00 | 5,398,671 | +0.07(+0.08%) |
Feb 21, 2017 | 92.75 | 93.03 | 92.70 | 92.93 | 4,634,385 | +0.04(+0.04%) |
Feb 17, 2017 | 92.89 | 92.89 | 92.89 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.56 | 92.75 | 92.47 | 92.65 | 5,118,033 | +0.26(+0.28%) |
Feb 15, 2017 | 92.26 | 92.39 | 92.20 | 92.39 | 4,604,630 | -0.07(-0.08%) |
Feb 14, 2017 | 92.71 | 92.71 | 92.15 | 92.46 | 5,582,558 | -0.22(-0.24%) |
Feb 13, 2017 | 92.63 | 92.68 | 92.51 | 92.68 | 4,719,782 | -0.04(-0.04%) |
Feb 10, 2017 | 92.58 | 92.79 | 92.51 | 92.72 | 6,187,622 | -0.02(-0.03%) |
Feb 09, 2017 | 93.12 | 93.02 | 92.68 | 92.75 | 5,948,391 | -0.37(-0.40%) |
Feb 08, 2017 | 93.10 | 93.20 | 92.97 | 93.12 | 7,969,388 | +0.32(+0.35%) |
Feb 07, 2017 | 92.64 | 92.96 | 92.53 | 92.79 | 4,092,869 | +0.16(+0.17%) |
Feb 06, 2017 | 92.64 | 92.72 | 92.44 | 92.64 | 5,696,950 | +0.29(+0.32%) |
Feb 03, 2017 | 92.51 | 92.64 | 92.15 | 92.34 | 6,646,080 | +0.10(+0.11%) |
Feb 02, 2017 | 92.41 | 92.53 | 92.21 | 92.24 | 9,057,397 | +0.02(+0.03%) |
Feb 01, 2017 | 92.13 | 92.34 | 91.93 | 92.22 | 4,597,315 | -0.11(-0.12%) |
Jan 31, 2017 | 92.20 | 92.50 | 92.12 | 92.33 | 6,332,620 | +0.17(+0.18%) |
Jan 30, 2017 | 92.28 | 92.32 | 92.13 | 92.17 | 4,640,308 | -0.16(-0.17%) |
Jan 27, 2017 | 92.33 | 92.39 | 92.23 | 92.32 | 4,850,966 | +0.11(+0.12%) |
Jan 26, 2017 | 92.10 | 92.25 | 91.91 | 92.21 | 5,185,753 | +0.11(+0.12%) |
Jan 25, 2017 | 92.19 | 92.25 | 91.94 | 92.10 | 7,481,476 | -0.35(-0.38%) |
Jan 24, 2017 | 92.58 | 92.65 | 92.32 | 92.46 | 6,519,824 | -0.28(-0.30%) |
Jan 23, 2017 | 92.48 | 92.88 | 92.31 | 92.73 | 11,117,750 | +0.42(+0.46%) |
Jan 20, 2017 | 92.16 | 92.34 | 91.98 | 92.31 | 5,809,120 | +0.17(+0.18%) |
Jan 19, 2017 | 92.29 | 92.33 | 91.99 | 92.14 | 4,283,836 | -0.31(-0.34%) |
Jan 18, 2017 | 92.80 | 92.85 | 92.38 | 92.46 | 7,659,140 | -0.61(-0.66%) |
Jan 17, 2017 | 93.18 | 93.27 | 92.92 | 93.07 | 10,730,943 | +0.40(+0.43%) |
Jan 13, 2017 | 92.67 | 92.67 | 92.67 | 0 | -0.19(-0.20%) | |
Jan 12, 2017 | 93.17 | 93.18 | 92.85 | 92.86 | 4,985,489 | -0.01(-0.01%) |
Jan 11, 2017 | 92.76 | 93.15 | 92.60 | 92.87 | 9,066,651 | +0.14(+0.15%) |
Jan 10, 2017 | 92.78 | 92.82 | 92.66 | 92.72 | 5,413,768 | -0.06(-0.06%) |
Jan 09, 2017 | 92.85 | 92.90 | 92.74 | 92.78 | 4,526,373 | +0.18(+0.20%) |
Jan 06, 2017 | 92.74 | 92.83 | 92.54 | 92.60 | 5,714,313 | -0.49(-0.52%) |
Jan 05, 2017 | 92.69 | 93.11 | 92.61 | 93.09 | 8,987,100 | +0.50(+0.54%) |
Jan 04, 2017 | 92.47 | 92.59 | 92.32 | 92.59 | 6,353,775 | +0.31(+0.34%) |