Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 87.98 | 88.87 | 87.84 | 87.94 | 221,906 | -0.17(-0.20%) |
Mar 30, 2017 | 87.43 | 88.25 | 87.25 | 88.12 | 231,434 | +0.86(+0.98%) |
Mar 29, 2017 | 87.66 | 87.66 | 86.77 | 87.26 | 232,067 | -0.59(-0.67%) |
Mar 28, 2017 | 86.98 | 88.52 | 86.89 | 87.85 | 351,079 | +0.39(+0.44%) |
Mar 27, 2017 | 86.24 | 87.63 | 85.64 | 87.46 | 286,767 | -0.32(-0.36%) |
Mar 24, 2017 | 89.01 | 89.53 | 87.47 | 87.78 | 199,572 | -1.31(-1.47%) |
Mar 23, 2017 | 88.41 | 89.42 | 88.24 | 89.09 | 201,821 | +0.55(+0.62%) |
Mar 22, 2017 | 89.31 | 89.85 | 88.28 | 88.54 | 203,981 | -1.04(-1.16%) |
Mar 21, 2017 | 91.96 | 91.96 | 89.04 | 89.58 | 265,975 | -1.66(-1.81%) |
Mar 20, 2017 | 91.93 | 92.25 | 91.09 | 91.23 | 333,687 | -0.92(-1.00%) |
Mar 17, 2017 | 92.09 | 92.56 | 91.10 | 92.16 | 743,173 | -0.15(-0.17%) |
Mar 16, 2017 | 93.21 | 93.48 | 92.09 | 92.31 | 152,840 | -0.35(-0.37%) |
Mar 15, 2017 | 92.27 | 92.94 | 91.78 | 92.66 | 243,021 | +0.89(+0.98%) |
Mar 14, 2017 | 92.08 | 92.11 | 90.96 | 91.76 | 89,093 | -0.71(-0.77%) |
Mar 13, 2017 | 91.97 | 92.57 | 91.72 | 92.48 | 153,743 | +0.43(+0.47%) |
Mar 10, 2017 | 92.49 | 92.84 | 91.19 | 92.04 | 140,777 | +0.41(+0.45%) |
Mar 09, 2017 | 92.81 | 92.81 | 91.37 | 91.63 | 182,082 | -0.64(-0.69%) |
Mar 08, 2017 | 92.79 | 93.10 | 92.20 | 92.26 | 201,175 | -0.11(-0.11%) |
Mar 07, 2017 | 92.35 | 92.99 | 91.85 | 92.37 | 193,010 | -0.39(-0.43%) |
Mar 06, 2017 | 92.05 | 93.16 | 92.05 | 92.76 | 168,058 | -0.18(-0.20%) |
Mar 03, 2017 | 93.32 | 93.71 | 92.70 | 92.95 | 370,079 | -0.30(-0.32%) |
Mar 02, 2017 | 95.57 | 95.57 | 93.04 | 93.25 | 318,471 | -2.53(-2.64%) |
Mar 01, 2017 | 95.27 | 96.38 | 95.27 | 95.78 | 342,980 | +1.64(+1.74%) |
Feb 28, 2017 | 95.44 | 95.70 | 93.85 | 94.14 | 278,759 | -1.36(-1.42%) |
Feb 27, 2017 | 93.85 | 95.53 | 93.85 | 95.50 | 235,955 | +1.36(+1.44%) |
Feb 24, 2017 | 92.82 | 94.15 | 92.76 | 94.14 | 183,585 | +0.19(+0.20%) |
Feb 23, 2017 | 94.71 | 94.71 | 93.19 | 93.95 | 221,623 | -0.59(-0.62%) |
Feb 22, 2017 | 94.27 | 94.72 | 94.07 | 94.53 | 274,173 | -0.07(-0.07%) |
Feb 21, 2017 | 93.68 | 94.80 | 93.68 | 94.60 | 570,545 | +0.92(+0.99%) |
Feb 17, 2017 | 93.68 | 93.68 | 93.68 | 0 | +1.31(+1.42%) | |
Feb 16, 2017 | 93.75 | 95.16 | 92.33 | 92.37 | 958,220 | -3.34(-3.49%) |
Feb 15, 2017 | 96.23 | 96.60 | 95.55 | 95.71 | 426,640 | -0.80(-0.83%) |
Feb 14, 2017 | 96.18 | 96.79 | 95.68 | 96.51 | 191,029 | -0.04(-0.04%) |
Feb 13, 2017 | 96.53 | 96.94 | 96.08 | 96.55 | 190,800 | +0.58(+0.60%) |
Feb 10, 2017 | 95.28 | 96.16 | 95.07 | 95.97 | 182,836 | +1.11(+1.17%) |
Feb 09, 2017 | 93.90 | 95.02 | 93.65 | 94.86 | 292,221 | +0.96(+1.02%) |
Feb 08, 2017 | 94.42 | 94.59 | 93.26 | 93.90 | 152,487 | -0.73(-0.77%) |
Feb 07, 2017 | 95.32 | 96.17 | 94.31 | 94.63 | 156,353 | -0.06(-0.06%) |
Feb 06, 2017 | 94.90 | 95.45 | 93.93 | 94.69 | 205,573 | -0.27(-0.28%) |
Feb 03, 2017 | 93.55 | 95.26 | 92.83 | 94.96 | 304,283 | +2.23(+2.41%) |
Feb 02, 2017 | 93.58 | 93.91 | 92.05 | 92.73 | 395,847 | -0.79(-0.84%) |
Feb 01, 2017 | 94.84 | 95.23 | 93.25 | 93.51 | 371,686 | -0.85(-0.90%) |
Jan 31, 2017 | 93.50 | 94.68 | 92.48 | 94.36 | 233,067 | +0.12(+0.12%) |
Jan 30, 2017 | 93.69 | 94.41 | 92.58 | 94.25 | 310,292 | +0.04(+0.04%) |
Jan 27, 2017 | 94.84 | 95.16 | 93.59 | 94.21 | 209,395 | -0.54(-0.57%) |
Jan 26, 2017 | 94.44 | 95.08 | 93.98 | 94.75 | 225,430 | +0.26(+0.27%) |
Jan 25, 2017 | 94.34 | 94.70 | 93.76 | 94.49 | 169,916 | +0.89(+0.95%) |
Jan 24, 2017 | 91.94 | 94.45 | 91.94 | 93.60 | 365,129 | +1.59(+1.73%) |
Jan 23, 2017 | 92.52 | 93.08 | 91.18 | 92.01 | 300,008 | -0.76(-0.82%) |
Jan 20, 2017 | 92.22 | 93.03 | 91.81 | 92.77 | 433,617 | +0.59(+0.64%) |
Jan 19, 2017 | 92.27 | 92.56 | 90.62 | 92.19 | 447,125 | -0.01(-0.01%) |
Jan 18, 2017 | 92.21 | 92.73 | 91.89 | 92.20 | 404,782 | +0.19(+0.21%) |
Jan 17, 2017 | 93.01 | 93.62 | 91.60 | 92.00 | 281,241 | -1.72(-1.84%) |
Jan 13, 2017 | 93.73 | 93.73 | 93.73 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 93.72 | 94.01 | 91.98 | 93.82 | 190,996 | -0.39(-0.42%) |
Jan 11, 2017 | 94.29 | 94.78 | 93.83 | 94.22 | 194,442 | +0.04(+0.04%) |
Jan 10, 2017 | 92.96 | 94.49 | 92.93 | 94.18 | 197,656 | +1.64(+1.77%) |
Jan 09, 2017 | 94.54 | 94.54 | 92.51 | 92.54 | 171,720 | -1.94(-2.06%) |
Jan 06, 2017 | 94.61 | 95.40 | 93.76 | 94.49 | 219,235 | +0.09(+0.09%) |
Jan 05, 2017 | 94.67 | 96.15 | 94.13 | 94.40 | 279,363 | -0.41(-0.44%) |
Jan 04, 2017 | 95.29 | 96.48 | 94.46 | 94.81 | 582,026 | +0.04(+0.04%) |