Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 95.22 | 95.28 | 94.71 | 94.82 | 3,631,330 | -0.23(-0.24%) |
Mar 30, 2017 | 94.67 | 95.55 | 94.49 | 95.05 | 1,852,336 | +0.12(+0.13%) |
Mar 29, 2017 | 94.51 | 94.98 | 94.50 | 94.93 | 1,771,479 | +0.40(+0.43%) |
Mar 28, 2017 | 94.43 | 94.85 | 94.34 | 94.53 | 1,360,358 | -0.04(-0.04%) |
Mar 27, 2017 | 94.29 | 94.69 | 94.09 | 94.57 | 1,290,402 | +0.21(+0.22%) |
Mar 24, 2017 | 94.19 | 94.51 | 94.00 | 94.35 | 2,350,609 | +0.27(+0.28%) |
Mar 23, 2017 | 94.13 | 94.34 | 94.02 | 94.09 | 1,878,090 | -0.03(-0.03%) |
Mar 22, 2017 | 94.21 | 94.35 | 94.00 | 94.12 | 2,227,486 | -0.19(-0.20%) |
Mar 21, 2017 | 94.55 | 94.83 | 94.04 | 94.31 | 3,573,064 | -0.36(-0.38%) |
Mar 20, 2017 | 94.59 | 94.82 | 94.51 | 94.67 | 1,264,177 | +0.06(+0.06%) |
Mar 17, 2017 | 94.55 | 94.71 | 94.28 | 94.61 | 3,379,975 | -0.12(-0.13%) |
Mar 16, 2017 | 95.17 | 95.25 | 94.62 | 94.73 | 4,247,642 | -0.32(-0.34%) |
Mar 15, 2017 | 95.10 | 95.25 | 95.02 | 95.05 | 2,949,620 | -0.05(-0.05%) |
Mar 14, 2017 | 95.19 | 95.26 | 95.01 | 95.10 | 1,822,278 | -0.17(-0.18%) |
Mar 13, 2017 | 95.37 | 95.69 | 95.10 | 95.27 | 3,921,239 | -0.21(-0.22%) |
Mar 10, 2017 | 95.37 | 95.49 | 95.19 | 95.48 | 3,288,642 | +0.27(+0.29%) |
Mar 09, 2017 | 95.06 | 95.30 | 95.05 | 95.21 | 3,385,289 | +0.05(+0.05%) |
Mar 08, 2017 | 94.99 | 95.31 | 94.96 | 95.16 | 6,284,216 | +0.09(+0.10%) |
Mar 07, 2017 | 95.15 | 95.38 | 94.88 | 95.07 | 3,145,546 | -0.11(-0.12%) |
Mar 06, 2017 | 94.87 | 95.37 | 94.64 | 95.18 | 1,675,777 | +0.03(+0.03%) |
Mar 03, 2017 | 95.02 | 95.22 | 94.77 | 95.15 | 1,620,331 | +0.23(+0.24%) |
Mar 02, 2017 | 94.47 | 95.09 | 94.41 | 94.92 | 4,674,340 | +0.38(+0.40%) |
Mar 01, 2017 | 94.55 | 94.77 | 94.33 | 94.55 | 1,962,320 | +0.36(+0.38%) |
Feb 28, 2017 | 94.04 | 94.53 | 93.72 | 94.19 | 1,801,174 | +0.00(+0.00%) |
Feb 27, 2017 | 93.98 | 94.26 | 93.97 | 94.19 | 961,689 | -0.02(-0.02%) |
Feb 24, 2017 | 93.63 | 94.24 | 93.62 | 94.21 | 2,350,708 | +0.22(+0.23%) |
Feb 23, 2017 | 94.04 | 94.26 | 93.87 | 93.99 | 1,493,458 | -0.05(-0.06%) |
Feb 22, 2017 | 94.00 | 94.26 | 93.81 | 94.04 | 1,721,195 | +0.05(+0.05%) |
Feb 21, 2017 | 93.64 | 94.13 | 93.64 | 94.00 | 1,670,049 | +0.18(+0.20%) |
Feb 17, 2017 | 93.81 | 93.81 | 93.81 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 94.04 | 94.13 | 93.82 | 93.90 | 1,167,903 | -0.08(-0.09%) |
Feb 15, 2017 | 93.68 | 94.13 | 93.68 | 93.98 | 1,882,620 | +0.27(+0.29%) |
Feb 14, 2017 | 93.45 | 93.90 | 93.37 | 93.70 | 2,345,510 | +0.02(+0.02%) |
Feb 13, 2017 | 93.54 | 93.90 | 93.31 | 93.69 | 1,593,975 | +0.25(+0.26%) |
Feb 10, 2017 | 93.23 | 93.73 | 93.22 | 93.44 | 2,326,427 | +0.36(+0.38%) |
Feb 09, 2017 | 93.45 | 93.60 | 93.04 | 93.08 | 2,178,172 | -0.44(-0.47%) |
Feb 08, 2017 | 92.96 | 93.59 | 92.57 | 93.52 | 3,732,272 | +0.74(+0.80%) |
Feb 07, 2017 | 92.21 | 92.79 | 92.02 | 92.78 | 2,965,102 | +1.12(+1.22%) |
Feb 06, 2017 | 91.48 | 92.76 | 91.40 | 91.66 | 13,804,557 | +0.54(+0.59%) |
Feb 03, 2017 | 90.70 | 91.16 | 90.61 | 91.12 | 2,008,778 | +0.41(+0.45%) |
Feb 02, 2017 | 89.87 | 91.01 | 89.87 | 90.71 | 3,766,133 | +1.15(+1.29%) |
Feb 01, 2017 | 90.14 | 90.31 | 89.55 | 89.55 | 5,041,689 | -0.09(-0.10%) |
Jan 31, 2017 | 89.55 | 89.94 | 89.28 | 89.65 | 2,946,440 | -0.16(-0.17%) |
Jan 30, 2017 | 89.83 | 89.97 | 89.10 | 89.80 | 3,243,641 | +0.13(+0.14%) |
Jan 27, 2017 | 89.23 | 89.77 | 89.14 | 89.67 | 2,711,925 | +0.57(+0.64%) |
Jan 26, 2017 | 89.26 | 89.43 | 88.98 | 89.11 | 3,397,061 | -0.22(-0.25%) |
Jan 25, 2017 | 88.71 | 89.61 | 88.71 | 89.32 | 4,213,311 | +0.73(+0.83%) |
Jan 24, 2017 | 88.16 | 89.16 | 88.01 | 88.59 | 4,585,655 | +0.64(+0.73%) |
Jan 23, 2017 | 89.32 | 89.51 | 87.95 | 87.95 | 9,908,485 | -1.65(-1.84%) |
Jan 20, 2017 | 89.97 | 90.06 | 89.49 | 89.60 | 2,995,377 | -0.24(-0.27%) |
Jan 19, 2017 | 89.91 | 90.02 | 89.61 | 89.84 | 2,689,852 | +0.05(+0.05%) |
Jan 18, 2017 | 89.87 | 90.09 | 89.65 | 89.79 | 2,114,057 | +0.36(+0.40%) |
Jan 17, 2017 | 90.24 | 90.35 | 89.43 | 89.43 | 6,005,211 | -0.70(-0.77%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 90.23 | 90.31 | 90.02 | 90.06 | 1,718,919 | -0.16(-0.18%) |
Jan 11, 2017 | 90.23 | 90.34 | 90.04 | 90.22 | 1,885,392 | -0.14(-0.15%) |
Jan 10, 2017 | 90.28 | 90.51 | 90.02 | 90.36 | 3,021,230 | +0.48(+0.53%) |
Jan 09, 2017 | 90.01 | 90.21 | 89.76 | 89.88 | 2,389,758 | -0.09(-0.10%) |
Jan 06, 2017 | 90.42 | 90.44 | 89.77 | 89.98 | 3,109,882 | -0.17(-0.19%) |
Jan 05, 2017 | 90.22 | 90.51 | 89.95 | 90.15 | 2,381,420 | +0.09(+0.10%) |
Jan 04, 2017 | 89.48 | 90.11 | 89.46 | 90.06 | 4,311,191 | +0.59(+0.66%) |