Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 101.19 | 101.77 | 101.12 | 101.55 | 6,939,078 | -0.09(-0.09%) |
Mar 30, 2017 | 101.70 | 102.27 | 101.33 | 101.64 | 5,778,959 | -0.21(-0.21%) |
Mar 29, 2017 | 101.96 | 102.18 | 101.39 | 101.85 | 4,869,939 | -0.60(-0.59%) |
Mar 28, 2017 | 102.42 | 102.55 | 101.73 | 102.45 | 6,485,238 | -0.11(-0.11%) |
Mar 27, 2017 | 102.05 | 102.84 | 102.04 | 102.57 | 6,137,827 | +0.26(+0.26%) |
Mar 24, 2017 | 102.62 | 103.02 | 102.02 | 102.31 | 7,960,451 | -0.34(-0.33%) |
Mar 23, 2017 | 102.81 | 103.55 | 102.45 | 102.65 | 10,432,582 | -0.29(-0.28%) |
Mar 22, 2017 | 103.59 | 104.08 | 102.90 | 102.94 | 12,599,575 | -0.81(-0.78%) |
Mar 21, 2017 | 104.67 | 104.73 | 103.66 | 103.75 | 9,295,303 | -0.67(-0.64%) |
Mar 20, 2017 | 104.39 | 104.70 | 104.34 | 104.42 | 7,147,508 | +0.01(+0.01%) |
Mar 17, 2017 | 104.73 | 105.13 | 104.32 | 104.41 | 16,313,568 | -0.33(-0.31%) |
Mar 16, 2017 | 104.72 | 104.93 | 104.17 | 104.74 | 9,334,657 | -0.41(-0.39%) |
Mar 15, 2017 | 103.59 | 105.18 | 103.22 | 105.14 | 10,253,760 | +1.56(+1.50%) |
Mar 14, 2017 | 103.43 | 104.16 | 103.36 | 103.59 | 9,419,271 | +0.30(+0.29%) |
Mar 13, 2017 | 102.59 | 103.50 | 102.56 | 103.28 | 8,784,879 | +0.38(+0.37%) |
Mar 10, 2017 | 102.76 | 103.13 | 102.36 | 102.90 | 9,070,533 | +0.21(+0.21%) |
Mar 09, 2017 | 101.57 | 102.90 | 101.24 | 102.69 | 10,512,365 | +1.51(+1.49%) |
Mar 08, 2017 | 100.90 | 101.65 | 100.69 | 101.18 | 9,701,183 | +0.22(+0.22%) |
Mar 07, 2017 | 99.94 | 101.47 | 99.80 | 100.96 | 8,148,946 | +0.10(+0.10%) |
Mar 06, 2017 | 100.29 | 101.45 | 99.96 | 100.86 | 8,181,622 | -0.06(-0.06%) |
Mar 03, 2017 | 101.04 | 100.47 | 100.93 | 6,860,889 | +0.13(+0.13%) | |
Mar 02, 2017 | 100.90 | 101.39 | 100.30 | 100.80 | 8,523,957 | -0.19(-0.19%) |
Mar 01, 2017 | 99.87 | 101.47 | 99.81 | 100.98 | 11,521,715 | +1.34(+1.35%) |
Feb 28, 2017 | 99.48 | 100.00 | 99.42 | 99.64 | 10,898,117 | -0.15(-0.16%) |
Feb 27, 2017 | 99.57 | 100.19 | 99.55 | 99.80 | 7,292,863 | -0.27(-0.27%) |
Feb 24, 2017 | 99.06 | 100.07 | 98.57 | 100.06 | 13,289,266 | +1.49(+1.51%) |
Feb 23, 2017 | 96.81 | 98.73 | 96.77 | 98.57 | 12,318,660 | +1.77(+1.82%) |
Feb 22, 2017 | 96.61 | 97.00 | 96.59 | 96.81 | 6,299,882 | -0.11(-0.12%) |
Feb 21, 2017 | 95.90 | 97.11 | 95.83 | 96.92 | 10,611,591 | +0.65(+0.67%) |
Feb 17, 2017 | 96.27 | 96.27 | 96.27 | 0 | +0.63(+0.66%) | |
Feb 16, 2017 | 94.77 | 95.80 | 94.76 | 95.64 | 8,789,073 | +0.71(+0.75%) |
Feb 15, 2017 | 93.87 | 95.14 | 93.62 | 94.93 | 7,381,055 | +0.68(+0.72%) |
Feb 14, 2017 | 93.50 | 94.28 | 93.40 | 94.25 | 6,838,666 | +0.39(+0.41%) |
Feb 13, 2017 | 93.37 | 94.05 | 93.32 | 93.86 | 7,050,328 | +0.52(+0.56%) |
Feb 10, 2017 | 92.59 | 93.95 | 92.52 | 93.34 | 7,949,209 | +0.94(+1.02%) |
Feb 09, 2017 | 91.85 | 92.86 | 91.85 | 92.40 | 7,228,135 | +0.55(+0.60%) |
Feb 08, 2017 | 91.77 | 92.08 | 91.67 | 91.85 | 6,508,476 | -0.06(-0.07%) |
Feb 07, 2017 | 92.01 | 92.03 | 91.57 | 91.91 | 6,800,237 | +0.06(+0.07%) |
Feb 06, 2017 | 91.90 | 92.00 | 91.22 | 91.85 | 7,628,041 | -0.19(-0.21%) |
Feb 03, 2017 | 91.93 | 92.06 | 91.25 | 92.04 | 8,972,758 | +0.06(+0.06%) |
Feb 02, 2017 | 91.38 | 92.03 | 91.34 | 91.99 | 9,661,607 | +0.28(+0.30%) |
Feb 01, 2017 | 91.10 | 91.78 | 91.10 | 91.71 | 8,744,047 | -0.02(-0.02%) |
Jan 31, 2017 | 91.36 | 91.85 | 91.06 | 91.73 | 10,757,581 | +0.10(+0.11%) |
Jan 30, 2017 | 91.85 | 92.01 | 91.40 | 91.63 | 8,604,420 | -0.20(-0.22%) |
Jan 27, 2017 | 90.72 | 91.96 | 90.63 | 91.83 | 10,971,008 | +1.25(+1.38%) |
Jan 26, 2017 | 90.72 | 91.40 | 90.39 | 90.59 | 12,547,928 | -0.78(-0.85%) |
Jan 25, 2017 | 90.66 | 91.36 | 89.71 | 91.36 | 11,572,887 | +0.84(+0.93%) |
Jan 24, 2017 | 91.45 | 91.77 | 90.03 | 90.52 | 15,369,791 | -1.74(-1.89%) |
Jan 23, 2017 | 92.75 | 92.96 | 92.17 | 92.26 | 9,857,730 | -0.19(-0.21%) |
Jan 20, 2017 | 92.73 | 93.17 | 92.40 | 92.46 | 9,262,719 | -0.04(-0.04%) |
Jan 19, 2017 | 92.89 | 93.06 | 92.27 | 92.50 | 6,839,764 | -0.41(-0.44%) |
Jan 18, 2017 | 93.04 | 93.23 | 92.67 | 92.90 | 6,191,138 | -0.14(-0.15%) |
Jan 17, 2017 | 92.29 | 93.19 | 92.07 | 93.04 | 7,723,137 | +0.22(+0.24%) |
Jan 13, 2017 | 92.82 | 92.82 | 92.82 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 92.55 | 92.93 | 91.83 | 92.84 | 8,182,201 | -0.09(-0.10%) |
Jan 11, 2017 | 94.02 | 94.16 | 92.35 | 92.93 | 10,969,893 | -1.16(-1.23%) |
Jan 10, 2017 | 93.98 | 94.77 | 93.85 | 94.08 | 6,559,307 | -0.10(-0.10%) |
Jan 09, 2017 | 94.24 | 94.45 | 93.87 | 94.18 | 6,737,942 | -0.02(-0.02%) |
Jan 06, 2017 | 94.50 | 94.68 | 93.76 | 94.20 | 6,446,473 | -0.45(-0.48%) |
Jan 05, 2017 | 93.96 | 94.74 | 93.50 | 94.65 | 7,675,903 | +0.98(+1.05%) |
Jan 04, 2017 | 93.55 | 94.14 | 93.40 | 93.67 | 7,196,591 | -0.15(-0.16%) |