Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 91.86 | 91.95 | 90.93 | 90.95 | 3,363,887 | -0.88(-0.95%) |
Mar 30, 2017 | 90.79 | 92.26 | 90.43 | 91.82 | 3,448,574 | +1.17(+1.29%) |
Mar 29, 2017 | 89.99 | 91.16 | 89.65 | 90.65 | 3,383,262 | +0.07(+0.08%) |
Mar 28, 2017 | 89.34 | 90.92 | 89.16 | 90.59 | 4,934,748 | +1.27(+1.42%) |
Mar 27, 2017 | 88.35 | 89.74 | 87.93 | 89.31 | 4,439,626 | +0.05(+0.06%) |
Mar 24, 2017 | 89.29 | 89.82 | 88.82 | 89.26 | 3,184,916 | +0.08(+0.09%) |
Mar 23, 2017 | 89.29 | 90.28 | 88.95 | 89.19 | 3,013,719 | -0.16(-0.18%) |
Mar 22, 2017 | 88.91 | 89.72 | 88.50 | 89.35 | 4,776,451 | +0.35(+0.40%) |
Mar 21, 2017 | 90.53 | 90.68 | 88.61 | 89.00 | 4,479,632 | -1.23(-1.36%) |
Mar 20, 2017 | 90.80 | 91.00 | 90.16 | 90.22 | 4,012,080 | -0.78(-0.86%) |
Mar 17, 2017 | 90.53 | 91.06 | 90.24 | 91.01 | 13,271,601 | +0.46(+0.51%) |
Mar 16, 2017 | 90.59 | 91.29 | 90.16 | 90.54 | 4,245,476 | -0.11(-0.12%) |
Mar 15, 2017 | 89.80 | 91.13 | 89.38 | 90.65 | 4,071,705 | +1.04(+1.16%) |
Mar 14, 2017 | 90.97 | 91.25 | 89.57 | 89.61 | 5,012,380 | -1.79(-1.95%) |
Mar 13, 2017 | 91.32 | 91.69 | 90.97 | 91.40 | 4,093,454 | +0.15(+0.16%) |
Mar 10, 2017 | 91.78 | 91.86 | 90.77 | 91.25 | 3,862,161 | +0.09(+0.09%) |
Mar 09, 2017 | 91.71 | 91.88 | 90.79 | 91.17 | 4,811,421 | -0.46(-0.50%) |
Mar 08, 2017 | 93.04 | 93.13 | 91.37 | 91.62 | 4,030,426 | -1.42(-1.52%) |
Mar 07, 2017 | 93.68 | 94.04 | 92.87 | 93.04 | 3,879,642 | -0.92(-0.98%) |
Mar 06, 2017 | 93.38 | 94.14 | 93.16 | 93.96 | 3,481,288 | +0.35(+0.38%) |
Mar 03, 2017 | 93.66 | 93.83 | 92.94 | 93.61 | 2,684,407 | -0.03(-0.03%) |
Mar 02, 2017 | 94.49 | 94.66 | 93.51 | 93.63 | 3,191,056 | -0.91(-0.96%) |
Mar 01, 2017 | 93.62 | 95.01 | 93.62 | 94.54 | 4,734,230 | +1.86(+2.01%) |
Feb 28, 2017 | 92.33 | 92.80 | 91.95 | 92.68 | 4,375,058 | +0.38(+0.41%) |
Feb 27, 2017 | 92.58 | 92.73 | 91.43 | 92.30 | 3,829,892 | -0.21(-0.22%) |
Feb 24, 2017 | 90.68 | 92.53 | 90.30 | 92.51 | 5,395,239 | +1.41(+1.55%) |
Feb 23, 2017 | 93.18 | 93.49 | 90.72 | 91.10 | 5,711,352 | -1.85(-1.99%) |
Feb 22, 2017 | 93.21 | 93.43 | 92.16 | 92.95 | 4,926,581 | -0.68(-0.73%) |
Feb 21, 2017 | 93.91 | 94.61 | 93.36 | 93.63 | 4,884,029 | -0.13(-0.14%) |
Feb 17, 2017 | 93.76 | 93.76 | 93.76 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.47 | 93.91 | 92.63 | 93.39 | 3,292,668 | -0.33(-0.36%) |
Feb 15, 2017 | 92.66 | 93.91 | 92.35 | 93.73 | 3,927,273 | +0.53(+0.57%) |
Feb 14, 2017 | 92.27 | 93.20 | 91.98 | 93.20 | 3,385,602 | +0.72(+0.78%) |
Feb 13, 2017 | 92.28 | 93.32 | 92.11 | 92.48 | 3,092,842 | +0.38(+0.42%) |
Feb 10, 2017 | 92.10 | 92.62 | 91.96 | 92.09 | 3,253,828 | +0.38(+0.42%) |
Feb 09, 2017 | 91.64 | 92.10 | 91.45 | 91.71 | 4,221,233 | +0.07(+0.07%) |
Feb 08, 2017 | 91.80 | 92.14 | 90.73 | 91.64 | 4,569,640 | -0.26(-0.29%) |
Feb 07, 2017 | 92.37 | 92.85 | 91.65 | 91.91 | 4,091,805 | -0.03(-0.04%) |
Feb 06, 2017 | 92.51 | 92.80 | 91.85 | 91.94 | 3,347,658 | -0.70(-0.76%) |
Feb 03, 2017 | 91.76 | 92.92 | 91.65 | 92.64 | 3,806,249 | +1.03(+1.13%) |
Feb 02, 2017 | 91.52 | 91.85 | 90.41 | 91.61 | 4,949,754 | -0.34(-0.37%) |
Feb 01, 2017 | 91.39 | 92.27 | 90.84 | 91.95 | 5,123,863 | +0.96(+1.05%) |
Jan 31, 2017 | 92.32 | 92.70 | 90.69 | 90.99 | 5,311,384 | -1.21(-1.31%) |
Jan 30, 2017 | 93.03 | 93.03 | 90.79 | 92.21 | 6,247,943 | -1.02(-1.10%) |
Jan 27, 2017 | 94.21 | 94.22 | 92.33 | 93.23 | 4,164,420 | -0.81(-0.86%) |
Jan 26, 2017 | 94.13 | 95.09 | 93.47 | 94.04 | 5,396,382 | -0.23(-0.24%) |
Jan 25, 2017 | 93.31 | 94.77 | 93.07 | 94.27 | 6,018,011 | +1.45(+1.56%) |
Jan 24, 2017 | 92.33 | 93.27 | 91.86 | 92.82 | 5,346,660 | +0.62(+0.68%) |
Jan 23, 2017 | 92.75 | 92.75 | 91.29 | 92.20 | 4,605,706 | -0.52(-0.56%) |
Jan 20, 2017 | 91.21 | 92.75 | 91.02 | 92.72 | 7,543,091 | +2.01(+2.22%) |
Jan 19, 2017 | 92.39 | 93.04 | 90.02 | 90.70 | 11,834,588 | +2.11(+2.38%) |
Jan 18, 2017 | 87.31 | 89.11 | 86.68 | 88.59 | 6,282,030 | +0.34(+0.39%) |
Jan 17, 2017 | 89.39 | 89.49 | 87.81 | 88.25 | 3,984,437 | -1.61(-1.79%) |
Jan 13, 2017 | 89.86 | 89.86 | 89.86 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.02 | 89.61 | 88.24 | 89.39 | 2,807,560 | +0.37(+0.41%) |
Jan 11, 2017 | 88.24 | 89.50 | 87.96 | 89.02 | 3,355,504 | +0.73(+0.82%) |
Jan 10, 2017 | 87.56 | 89.00 | 87.01 | 88.30 | 4,173,464 | +0.85(+0.98%) |
Jan 09, 2017 | 88.56 | 88.57 | 87.00 | 87.44 | 3,477,403 | -0.66(-0.75%) |
Jan 06, 2017 | 87.11 | 88.59 | 86.40 | 88.10 | 4,524,088 | +0.91(+1.04%) |
Jan 05, 2017 | 87.96 | 88.24 | 86.42 | 87.19 | 4,896,464 | -0.86(-0.98%) |
Jan 04, 2017 | 87.84 | 89.06 | 87.52 | 88.06 | 4,296,588 | +0.53(+0.60%) |