Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 87.97 | 88.86 | 87.83 | 87.94 | 221,925 | -0.17(-0.20%) |
Mar 30, 2017 | 87.43 | 88.24 | 87.24 | 88.11 | 231,454 | +0.86(+0.98%) |
Mar 29, 2017 | 87.66 | 87.66 | 86.76 | 87.25 | 232,087 | -0.59(-0.67%) |
Mar 28, 2017 | 86.97 | 88.51 | 86.89 | 87.84 | 351,109 | +0.39(+0.44%) |
Mar 27, 2017 | 86.23 | 87.62 | 85.64 | 87.45 | 286,792 | -0.32(-0.36%) |
Mar 24, 2017 | 89.00 | 89.52 | 87.46 | 87.77 | 199,589 | -1.31(-1.47%) |
Mar 23, 2017 | 88.41 | 89.41 | 88.23 | 89.08 | 201,838 | +0.55(+0.62%) |
Mar 22, 2017 | 89.30 | 89.84 | 88.27 | 88.53 | 203,998 | -1.04(-1.16%) |
Mar 21, 2017 | 91.95 | 91.95 | 89.03 | 89.57 | 265,997 | -1.66(-1.81%) |
Mar 20, 2017 | 91.92 | 92.24 | 91.08 | 91.23 | 333,715 | -0.92(-1.00%) |
Mar 17, 2017 | 92.08 | 92.55 | 91.09 | 92.15 | 743,236 | -0.15(-0.17%) |
Mar 16, 2017 | 93.20 | 93.47 | 92.08 | 92.30 | 152,852 | -0.35(-0.37%) |
Mar 15, 2017 | 92.27 | 92.93 | 91.77 | 92.65 | 243,042 | +0.89(+0.98%) |
Mar 14, 2017 | 92.07 | 92.10 | 90.96 | 91.76 | 89,101 | -0.71(-0.77%) |
Mar 13, 2017 | 91.96 | 92.56 | 91.72 | 92.47 | 153,756 | +0.43(+0.47%) |
Mar 10, 2017 | 92.49 | 92.83 | 91.18 | 92.03 | 140,788 | +0.41(+0.45%) |
Mar 09, 2017 | 92.80 | 92.80 | 91.36 | 91.62 | 182,097 | -0.64(-0.69%) |
Mar 08, 2017 | 92.78 | 93.09 | 92.19 | 92.26 | 201,192 | -0.11(-0.11%) |
Mar 07, 2017 | 92.34 | 92.99 | 91.84 | 92.36 | 193,026 | -0.39(-0.43%) |
Mar 06, 2017 | 92.04 | 93.15 | 92.04 | 92.76 | 168,072 | -0.18(-0.20%) |
Mar 03, 2017 | 93.31 | 93.70 | 92.69 | 92.94 | 370,110 | -0.30(-0.32%) |
Mar 02, 2017 | 95.57 | 95.57 | 93.03 | 93.24 | 318,498 | -2.53(-2.64%) |
Mar 01, 2017 | 95.26 | 96.37 | 95.26 | 95.77 | 343,009 | +1.64(+1.74%) |
Feb 28, 2017 | 95.43 | 95.69 | 93.84 | 94.13 | 278,783 | -1.36(-1.42%) |
Feb 27, 2017 | 93.84 | 95.52 | 93.84 | 95.49 | 235,975 | +1.36(+1.44%) |
Feb 24, 2017 | 92.81 | 94.14 | 92.75 | 94.13 | 183,601 | +0.19(+0.20%) |
Feb 23, 2017 | 94.70 | 94.70 | 93.18 | 93.94 | 221,642 | -0.59(-0.62%) |
Feb 22, 2017 | 94.27 | 94.71 | 94.06 | 94.53 | 274,196 | -0.07(-0.07%) |
Feb 21, 2017 | 93.67 | 94.80 | 93.67 | 94.59 | 570,594 | +0.92(+0.99%) |
Feb 17, 2017 | 93.67 | 93.67 | 93.67 | 0 | +1.31(+1.42%) | |
Feb 16, 2017 | 93.74 | 95.15 | 92.32 | 92.36 | 958,301 | -3.34(-3.49%) |
Feb 15, 2017 | 96.22 | 96.59 | 95.55 | 95.70 | 426,676 | -0.80(-0.83%) |
Feb 14, 2017 | 96.17 | 96.78 | 95.67 | 96.50 | 191,045 | -0.04(-0.04%) |
Feb 13, 2017 | 96.52 | 96.93 | 96.08 | 96.54 | 190,817 | +0.58(+0.60%) |
Feb 10, 2017 | 95.27 | 96.15 | 95.07 | 95.96 | 182,851 | +1.11(+1.17%) |
Feb 09, 2017 | 93.89 | 95.01 | 93.64 | 94.85 | 292,246 | +0.96(+1.02%) |
Feb 08, 2017 | 94.41 | 94.58 | 93.26 | 93.89 | 152,500 | -0.73(-0.77%) |
Feb 07, 2017 | 95.32 | 96.16 | 94.31 | 94.62 | 156,366 | -0.06(-0.06%) |
Feb 06, 2017 | 94.89 | 95.45 | 93.92 | 94.68 | 205,590 | -0.27(-0.28%) |
Feb 03, 2017 | 93.55 | 95.25 | 92.82 | 94.95 | 304,309 | +2.23(+2.41%) |
Feb 02, 2017 | 93.57 | 93.90 | 92.04 | 92.72 | 395,880 | -0.79(-0.84%) |
Feb 01, 2017 | 94.83 | 95.22 | 93.25 | 93.51 | 371,718 | -0.85(-0.90%) |
Jan 31, 2017 | 93.49 | 94.67 | 92.48 | 94.35 | 233,086 | +0.12(+0.12%) |
Jan 30, 2017 | 93.68 | 94.40 | 92.57 | 94.24 | 310,318 | +0.04(+0.04%) |
Jan 27, 2017 | 94.83 | 95.15 | 93.59 | 94.20 | 209,413 | -0.54(-0.57%) |
Jan 26, 2017 | 94.43 | 95.07 | 93.97 | 94.74 | 225,449 | +0.26(+0.27%) |
Jan 25, 2017 | 94.33 | 94.69 | 93.76 | 94.48 | 169,930 | +0.89(+0.95%) |
Jan 24, 2017 | 91.93 | 94.44 | 91.93 | 93.59 | 365,160 | +1.59(+1.73%) |
Jan 23, 2017 | 92.52 | 93.07 | 91.17 | 92.01 | 300,033 | -0.76(-0.82%) |
Jan 20, 2017 | 92.21 | 93.03 | 91.80 | 92.77 | 433,654 | +0.59(+0.64%) |
Jan 19, 2017 | 92.27 | 92.55 | 90.61 | 92.18 | 447,163 | -0.01(-0.01%) |
Jan 18, 2017 | 92.20 | 92.73 | 91.88 | 92.19 | 404,816 | +0.19(+0.21%) |
Jan 17, 2017 | 93.01 | 93.61 | 91.59 | 92.00 | 281,265 | -1.72(-1.84%) |
Jan 13, 2017 | 93.72 | 93.72 | 93.72 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 93.71 | 94.01 | 91.97 | 93.81 | 191,012 | -0.39(-0.42%) |
Jan 11, 2017 | 94.29 | 94.78 | 93.82 | 94.21 | 194,458 | +0.04(+0.04%) |
Jan 10, 2017 | 92.95 | 94.48 | 92.92 | 94.17 | 197,673 | +1.64(+1.77%) |
Jan 09, 2017 | 94.54 | 94.54 | 92.51 | 92.53 | 171,734 | -1.94(-2.06%) |
Jan 06, 2017 | 94.60 | 95.39 | 93.76 | 94.48 | 219,254 | +0.09(+0.09%) |
Jan 05, 2017 | 94.66 | 96.14 | 94.12 | 94.39 | 279,387 | -0.41(-0.44%) |
Jan 04, 2017 | 95.29 | 96.47 | 94.45 | 94.81 | 582,076 | +0.04(+0.04%) |