Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 107.89 | 109.49 | 106.54 | 109.35 | 2,849,236 | +2.06(+1.92%) |
Mar 30, 2017 | 107.88 | 109.73 | 106.52 | 107.29 | 3,024,367 | -0.72(-0.67%) |
Mar 29, 2017 | 106.03 | 111.88 | 106.03 | 108.01 | 13,681,189 | +18.34(+20.45%) |
Mar 28, 2017 | 90.31 | 90.76 | 89.22 | 89.67 | 1,550,242 | -1.13(-1.24%) |
Mar 27, 2017 | 89.28 | 91.49 | 88.90 | 90.80 | 1,383,188 | +0.82(+0.91%) |
Mar 24, 2017 | 89.74 | 90.48 | 89.12 | 89.98 | 1,064,364 | +0.93(+1.04%) |
Mar 23, 2017 | 90.00 | 90.75 | 88.94 | 89.05 | 1,043,598 | -0.99(-1.10%) |
Mar 22, 2017 | 89.95 | 90.25 | 89.06 | 90.04 | 1,337,153 | +0.54(+0.60%) |
Mar 21, 2017 | 91.81 | 91.83 | 89.44 | 89.50 | 1,711,789 | -1.81(-1.98%) |
Mar 20, 2017 | 92.00 | 92.61 | 91.23 | 91.31 | 1,382,494 | -0.61(-0.66%) |
Mar 17, 2017 | 92.97 | 93.50 | 91.76 | 91.92 | 2,501,509 | -0.44(-0.48%) |
Mar 16, 2017 | 94.38 | 94.86 | 91.70 | 92.36 | 1,449,700 | -2.21(-2.34%) |
Mar 15, 2017 | 93.21 | 95.00 | 93.13 | 94.57 | 1,031,369 | +1.83(+1.97%) |
Mar 14, 2017 | 92.60 | 93.09 | 92.16 | 92.74 | 695,178 | -0.21(-0.23%) |
Mar 13, 2017 | 94.24 | 94.24 | 92.93 | 92.95 | 897,550 | -1.03(-1.10%) |
Mar 10, 2017 | 94.15 | 94.22 | 92.95 | 93.98 | 1,534,220 | +0.41(+0.44%) |
Mar 09, 2017 | 92.45 | 93.60 | 91.96 | 93.57 | 1,217,095 | +1.39(+1.51%) |
Mar 08, 2017 | 91.11 | 93.40 | 91.11 | 92.18 | 1,763,195 | +0.86(+0.94%) |
Mar 07, 2017 | 90.14 | 91.70 | 89.77 | 91.32 | 1,960,731 | +0.41(+0.45%) |
Mar 06, 2017 | 89.75 | 91.68 | 88.87 | 90.91 | 1,587,733 | +0.72(+0.80%) |
Mar 03, 2017 | 89.54 | 90.39 | 88.95 | 90.19 | 1,422,569 | +0.30(+0.33%) |
Mar 02, 2017 | 89.94 | 91.06 | 89.57 | 89.89 | 1,060,890 | -0.42(-0.47%) |
Mar 01, 2017 | 91.80 | 92.26 | 89.83 | 90.31 | 2,089,382 | -0.31(-0.34%) |
Feb 28, 2017 | 89.17 | 91.95 | 88.79 | 90.62 | 2,401,894 | +1.72(+1.93%) |
Feb 27, 2017 | 86.19 | 88.95 | 85.84 | 88.90 | 2,073,054 | +2.83(+3.29%) |
Feb 24, 2017 | 85.73 | 86.11 | 84.62 | 86.07 | 1,406,789 | +0.34(+0.40%) |
Feb 23, 2017 | 86.20 | 86.63 | 84.39 | 85.73 | 890,750 | -0.06(-0.07%) |
Feb 22, 2017 | 86.55 | 87.33 | 85.72 | 85.79 | 1,263,166 | -0.76(-0.88%) |
Feb 21, 2017 | 88.34 | 89.00 | 86.01 | 86.55 | 1,665,077 | -1.78(-2.02%) |
Feb 17, 2017 | 88.33 | 88.33 | 88.33 | 0 | +0.63(+0.72%) | |
Feb 16, 2017 | 89.62 | 89.90 | 87.05 | 87.70 | 1,322,193 | -1.67(-1.87%) |
Feb 15, 2017 | 88.69 | 89.46 | 88.34 | 89.37 | 1,329,771 | +0.46(+0.52%) |
Feb 14, 2017 | 87.89 | 89.26 | 87.34 | 88.91 | 2,321,559 | +1.19(+1.36%) |
Feb 13, 2017 | 88.39 | 88.64 | 87.25 | 87.72 | 1,123,459 | -0.43(-0.49%) |
Feb 10, 2017 | 89.21 | 89.64 | 87.89 | 88.15 | 1,633,837 | -1.12(-1.25%) |
Feb 09, 2017 | 88.09 | 89.42 | 87.69 | 89.27 | 1,520,037 | +1.55(+1.77%) |
Feb 08, 2017 | 86.27 | 87.80 | 85.79 | 87.72 | 1,310,129 | +0.88(+1.01%) |
Feb 07, 2017 | 87.29 | 88.12 | 86.08 | 86.84 | 1,285,437 | -0.58(-0.66%) |
Feb 06, 2017 | 86.22 | 87.97 | 85.73 | 87.42 | 1,423,781 | +0.69(+0.80%) |
Feb 03, 2017 | 87.10 | 87.27 | 85.77 | 86.73 | 1,227,304 | +0.01(+0.01%) |
Feb 02, 2017 | 85.99 | 86.90 | 85.16 | 86.72 | 1,290,809 | +0.48(+0.56%) |
Feb 01, 2017 | 85.98 | 86.43 | 84.33 | 86.24 | 1,754,741 | +0.37(+0.43%) |
Jan 31, 2017 | 83.77 | 85.95 | 82.74 | 85.87 | 2,418,422 | +1.49(+1.77%) |
Jan 30, 2017 | 87.07 | 87.07 | 83.78 | 84.38 | 1,804,728 | -2.99(-3.42%) |
Jan 27, 2017 | 85.62 | 87.50 | 85.10 | 87.37 | 1,861,301 | +2.04(+2.39%) |
Jan 26, 2017 | 85.75 | 87.91 | 84.05 | 85.33 | 2,531,667 | +0.14(+0.16%) |
Jan 25, 2017 | 82.55 | 85.62 | 82.35 | 85.19 | 2,852,536 | +2.95(+3.59%) |
Jan 24, 2017 | 81.42 | 82.60 | 80.55 | 82.24 | 1,366,588 | +0.84(+1.03%) |
Jan 23, 2017 | 81.09 | 81.75 | 80.06 | 81.40 | 1,124,756 | +0.03(+0.04%) |
Jan 20, 2017 | 81.47 | 82.46 | 80.89 | 81.37 | 1,105,561 | +0.46(+0.57%) |
Jan 19, 2017 | 82.55 | 82.72 | 80.51 | 80.91 | 1,653,002 | -1.61(-1.95%) |
Jan 18, 2017 | 81.88 | 82.87 | 81.58 | 82.52 | 1,620,727 | +0.97(+1.19%) |
Jan 17, 2017 | 82.35 | 82.55 | 79.78 | 81.55 | 1,501,513 | -1.62(-1.95%) |
Jan 13, 2017 | 83.17 | 83.17 | 83.17 | 0 | +0.78(+0.95%) | |
Jan 12, 2017 | 81.61 | 82.67 | 80.50 | 82.39 | 1,351,806 | +0.46(+0.56%) |
Jan 11, 2017 | 83.17 | 85.37 | 80.49 | 81.93 | 2,785,209 | -1.00(-1.21%) |
Jan 10, 2017 | 82.60 | 83.47 | 81.69 | 82.93 | 2,110,457 | +0.07(+0.08%) |
Jan 09, 2017 | 79.80 | 83.62 | 77.09 | 82.86 | 4,522,498 | +3.47(+4.37%) |
Jan 06, 2017 | 78.94 | 79.70 | 77.56 | 79.39 | 1,669,750 | +0.33(+0.42%) |
Jan 05, 2017 | 77.15 | 79.61 | 76.15 | 79.06 | 2,354,722 | +2.01(+2.61%) |
Jan 04, 2017 | 75.22 | 78.09 | 74.87 | 77.05 | 1,667,701 | +2.16(+2.88%) |