Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.33 | 97.74 | 95.80 | 96.96 | 1,020,672 | +0.46(+0.48%) |
Mar 30, 2017 | 96.44 | 97.37 | 96.22 | 96.50 | 731,563 | +0.09(+0.10%) |
Mar 29, 2017 | 96.37 | 97.24 | 96.28 | 96.41 | 998,709 | +0.15(+0.15%) |
Mar 28, 2017 | 95.98 | 96.79 | 95.57 | 96.26 | 877,116 | +0.26(+0.27%) |
Mar 27, 2017 | 95.10 | 96.32 | 94.27 | 96.00 | 916,448 | +0.14(+0.14%) |
Mar 24, 2017 | 96.86 | 97.45 | 95.48 | 95.86 | 574,663 | -0.64(-0.67%) |
Mar 23, 2017 | 96.53 | 97.64 | 96.23 | 96.51 | 751,823 | -0.06(-0.07%) |
Mar 22, 2017 | 96.00 | 96.80 | 94.81 | 96.57 | 1,073,637 | +0.89(+0.93%) |
Mar 21, 2017 | 97.35 | 98.72 | 95.52 | 95.68 | 1,361,375 | -1.67(-1.72%) |
Mar 20, 2017 | 97.32 | 97.46 | 96.47 | 97.35 | 1,124,846 | -0.13(-0.13%) |
Mar 17, 2017 | 95.90 | 97.77 | 95.82 | 97.48 | 1,565,576 | +2.02(+2.12%) |
Mar 16, 2017 | 96.46 | 97.04 | 95.18 | 95.46 | 1,108,578 | -1.11(-1.15%) |
Mar 15, 2017 | 95.91 | 96.84 | 95.32 | 96.57 | 851,754 | +1.17(+1.22%) |
Mar 14, 2017 | 95.46 | 95.81 | 94.59 | 95.40 | 819,982 | -0.50(-0.53%) |
Mar 13, 2017 | 94.15 | 95.96 | 93.75 | 95.91 | 1,456,291 | +1.62(+1.72%) |
Mar 10, 2017 | 93.97 | 95.16 | 93.65 | 94.29 | 1,554,831 | +0.50(+0.54%) |
Mar 09, 2017 | 94.20 | 94.58 | 93.35 | 93.78 | 1,592,602 | -0.22(-0.23%) |
Mar 08, 2017 | 94.78 | 95.05 | 93.54 | 94.00 | 1,404,084 | -0.96(-1.01%) |
Mar 07, 2017 | 93.43 | 95.90 | 92.93 | 94.96 | 1,526,553 | +1.54(+1.65%) |
Mar 06, 2017 | 93.25 | 93.94 | 90.24 | 93.43 | 2,545,514 | -2.43(-2.54%) |
Mar 03, 2017 | 94.61 | 96.25 | 94.31 | 95.86 | 1,260,587 | +1.56(+1.66%) |
Mar 02, 2017 | 94.07 | 95.87 | 93.46 | 94.29 | 2,229,696 | +0.37(+0.39%) |
Mar 01, 2017 | 94.15 | 95.46 | 93.32 | 93.93 | 2,832,704 | +1.05(+1.13%) |
Feb 28, 2017 | 87.65 | 93.84 | 87.60 | 92.88 | 4,641,241 | +8.28(+9.79%) |
Feb 27, 2017 | 85.08 | 85.46 | 84.38 | 84.60 | 1,016,728 | -0.43(-0.51%) |
Feb 24, 2017 | 84.11 | 85.22 | 83.28 | 85.03 | 765,068 | +0.48(+0.56%) |
Feb 23, 2017 | 85.20 | 85.31 | 83.96 | 84.55 | 807,244 | -0.03(-0.03%) |
Feb 22, 2017 | 85.47 | 85.68 | 84.52 | 84.58 | 713,576 | -1.23(-1.43%) |
Feb 21, 2017 | 84.64 | 85.84 | 84.55 | 85.80 | 863,619 | +1.70(+2.02%) |
Feb 17, 2017 | 84.10 | 84.10 | 84.10 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 84.98 | 86.00 | 84.24 | 84.55 | 648,907 | -0.32(-0.38%) |
Feb 15, 2017 | 83.54 | 85.10 | 83.28 | 84.87 | 1,650,879 | +1.44(+1.72%) |
Feb 14, 2017 | 86.34 | 86.34 | 82.67 | 83.43 | 1,808,628 | -3.26(-3.76%) |
Feb 13, 2017 | 86.31 | 87.30 | 85.68 | 86.69 | 721,846 | +0.96(+1.12%) |
Feb 10, 2017 | 86.42 | 86.42 | 85.34 | 85.73 | 697,113 | -0.19(-0.22%) |
Feb 09, 2017 | 86.33 | 86.78 | 85.68 | 85.92 | 545,164 | -0.40(-0.47%) |
Feb 08, 2017 | 85.01 | 86.36 | 84.36 | 86.33 | 723,076 | +1.42(+1.67%) |
Feb 07, 2017 | 86.00 | 86.42 | 84.41 | 84.91 | 827,210 | -1.36(-1.58%) |
Feb 06, 2017 | 86.04 | 86.44 | 85.79 | 86.27 | 522,402 | +0.02(+0.02%) |
Feb 03, 2017 | 85.44 | 86.42 | 85.09 | 86.25 | 488,378 | +1.24(+1.46%) |
Feb 02, 2017 | 85.46 | 85.46 | 83.72 | 85.01 | 644,165 | -0.46(-0.54%) |
Feb 01, 2017 | 85.26 | 85.68 | 83.86 | 85.47 | 934,649 | +0.70(+0.83%) |
Jan 31, 2017 | 86.56 | 86.62 | 84.65 | 84.76 | 1,588,885 | -1.77(-2.04%) |
Jan 30, 2017 | 86.73 | 86.78 | 85.80 | 86.53 | 740,374 | -0.78(-0.89%) |
Jan 27, 2017 | 87.23 | 87.72 | 86.70 | 87.30 | 495,066 | -0.05(-0.06%) |
Jan 26, 2017 | 86.09 | 87.73 | 86.04 | 87.36 | 870,476 | +1.35(+1.57%) |
Jan 25, 2017 | 87.67 | 87.71 | 85.32 | 86.00 | 1,184,335 | -1.42(-1.62%) |
Jan 24, 2017 | 85.95 | 87.69 | 85.74 | 87.42 | 1,007,554 | +1.69(+1.97%) |
Jan 23, 2017 | 85.44 | 85.92 | 84.95 | 85.73 | 381,884 | +0.31(+0.36%) |
Jan 20, 2017 | 85.60 | 86.05 | 84.94 | 85.42 | 766,789 | +0.28(+0.33%) |
Jan 19, 2017 | 84.86 | 86.38 | 84.67 | 85.14 | 666,219 | +0.41(+0.49%) |
Jan 18, 2017 | 86.77 | 86.93 | 84.45 | 84.72 | 1,207,391 | -1.60(-1.85%) |
Jan 17, 2017 | 87.05 | 87.64 | 85.92 | 86.33 | 923,342 | +0.32(+0.37%) |
Jan 13, 2017 | 86.00 | 86.00 | 86.00 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.57 | 86.29 | 84.36 | 85.78 | 1,139,128 | +0.41(+0.48%) |
Jan 11, 2017 | 82.87 | 86.12 | 82.42 | 85.36 | 1,975,521 | +3.13(+3.81%) |
Jan 10, 2017 | 83.13 | 83.42 | 81.51 | 82.24 | 901,716 | -0.55(-0.66%) |
Jan 09, 2017 | 83.01 | 83.24 | 82.68 | 82.78 | 1,023,100 | -0.30(-0.36%) |
Jan 06, 2017 | 82.91 | 83.26 | 82.22 | 83.09 | 602,138 | +0.38(+0.46%) |
Jan 05, 2017 | 82.93 | 83.62 | 82.10 | 82.70 | 998,093 | -0.28(-0.34%) |
Jan 04, 2017 | 81.17 | 83.40 | 81.15 | 82.99 | 1,232,440 | +2.42(+3.01%) |