Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 98.09 | 98.63 | 97.73 | 98.35 | 785,808 | -0.45(-0.46%) |
Mar 30, 2017 | 99.15 | 99.31 | 98.78 | 98.80 | 315,892 | -0.36(-0.36%) |
Mar 29, 2017 | 98.65 | 99.25 | 98.57 | 99.16 | 402,904 | +0.07(+0.07%) |
Mar 28, 2017 | 99.17 | 99.29 | 98.93 | 99.09 | 359,415 | -0.20(-0.20%) |
Mar 27, 2017 | 99.36 | 99.41 | 98.89 | 99.29 | 499,162 | +0.21(+0.21%) |
Mar 24, 2017 | 99.01 | 99.29 | 98.81 | 99.08 | 254,960 | +0.17(+0.17%) |
Mar 23, 2017 | 98.73 | 99.33 | 98.68 | 98.91 | 399,041 | -0.12(-0.12%) |
Mar 22, 2017 | 98.96 | 99.28 | 98.74 | 99.02 | 346,192 | -0.23(-0.23%) |
Mar 21, 2017 | 99.16 | 99.67 | 98.96 | 99.25 | 530,753 | +0.37(+0.37%) |
Mar 20, 2017 | 99.21 | 99.23 | 98.81 | 98.89 | 410,144 | +0.10(+0.10%) |
Mar 17, 2017 | 98.66 | 99.02 | 98.55 | 98.79 | 843,424 | +1.01(+1.04%) |
Mar 16, 2017 | 97.65 | 97.83 | 97.31 | 97.77 | 457,654 | +0.84(+0.87%) |
Mar 15, 2017 | 96.29 | 97.14 | 96.07 | 96.93 | 503,611 | +0.71(+0.74%) |
Mar 14, 2017 | 95.73 | 96.43 | 95.69 | 96.22 | 434,527 | +0.26(+0.27%) |
Mar 13, 2017 | 96.18 | 96.38 | 95.69 | 95.96 | 495,797 | +0.33(+0.35%) |
Mar 10, 2017 | 95.56 | 95.68 | 95.21 | 95.63 | 416,416 | +0.89(+0.93%) |
Mar 09, 2017 | 94.68 | 95.06 | 94.39 | 94.74 | 299,846 | +0.30(+0.32%) |
Mar 08, 2017 | 94.74 | 94.74 | 94.41 | 94.45 | 602,600 | -0.28(-0.30%) |
Mar 07, 2017 | 94.76 | 95.19 | 94.63 | 94.73 | 908,873 | -0.79(-0.83%) |
Mar 06, 2017 | 95.54 | 95.73 | 95.20 | 95.52 | 440,361 | -0.41(-0.43%) |
Mar 03, 2017 | 95.95 | 96.17 | 95.66 | 95.93 | 907,242 | -0.71(-0.73%) |
Mar 02, 2017 | 96.44 | 96.99 | 96.43 | 96.63 | 447,347 | -0.14(-0.14%) |
Mar 01, 2017 | 96.64 | 97.22 | 96.57 | 96.77 | 629,043 | -0.50(-0.52%) |
Feb 28, 2017 | 97.40 | 97.79 | 97.23 | 97.27 | 430,468 | -0.44(-0.45%) |
Feb 27, 2017 | 97.60 | 97.94 | 97.37 | 97.71 | 465,423 | +0.05(+0.05%) |
Feb 24, 2017 | 97.35 | 98.07 | 97.30 | 97.66 | 587,098 | -0.43(-0.43%) |
Feb 23, 2017 | 97.90 | 98.40 | 97.79 | 98.09 | 783,645 | +0.44(+0.45%) |
Feb 22, 2017 | 96.87 | 97.74 | 96.81 | 97.65 | 880,976 | +0.43(+0.45%) |
Feb 21, 2017 | 96.49 | 97.47 | 96.39 | 97.21 | 871,010 | +0.50(+0.51%) |
Feb 17, 2017 | 96.71 | 96.71 | 96.71 | 0 | +0.53(+0.55%) | |
Feb 16, 2017 | 96.02 | 96.44 | 96.02 | 96.18 | 717,796 | -0.09(-0.10%) |
Feb 15, 2017 | 95.23 | 96.35 | 95.23 | 96.28 | 427,009 | +0.75(+0.78%) |
Feb 14, 2017 | 95.49 | 95.75 | 95.04 | 95.53 | 519,735 | -0.59(-0.61%) |
Feb 13, 2017 | 96.39 | 96.46 | 95.87 | 96.12 | 567,638 | +0.24(+0.25%) |
Feb 10, 2017 | 95.09 | 96.18 | 95.07 | 95.87 | 467,097 | -0.32(-0.33%) |
Feb 09, 2017 | 96.05 | 96.38 | 95.70 | 96.19 | 662,343 | +0.14(+0.15%) |
Feb 08, 2017 | 95.82 | 96.23 | 95.37 | 96.05 | 652,455 | +1.03(+1.08%) |
Feb 07, 2017 | 94.40 | 95.14 | 94.30 | 95.02 | 448,763 | +0.74(+0.79%) |
Feb 06, 2017 | 94.10 | 94.39 | 93.79 | 94.28 | 364,539 | +0.04(+0.04%) |
Feb 03, 2017 | 94.17 | 94.63 | 93.96 | 94.24 | 554,325 | +0.58(+0.62%) |
Feb 02, 2017 | 93.16 | 94.04 | 93.14 | 93.66 | 768,033 | -0.55(-0.58%) |
Feb 01, 2017 | 93.72 | 94.45 | 93.48 | 94.20 | 706,079 | -0.15(-0.16%) |
Jan 31, 2017 | 94.26 | 94.58 | 93.95 | 94.36 | 648,623 | +0.30(+0.32%) |
Jan 30, 2017 | 93.38 | 94.14 | 93.34 | 94.05 | 795,171 | -1.12(-1.18%) |
Jan 27, 2017 | 95.79 | 95.86 | 94.92 | 95.17 | 1,748,731 | +0.72(+0.77%) |
Jan 26, 2017 | 94.80 | 95.01 | 94.24 | 94.45 | 1,777,265 | +2.95(+3.22%) |
Jan 25, 2017 | 92.31 | 92.39 | 91.48 | 91.50 | 806,172 | -0.60(-0.65%) |
Jan 24, 2017 | 91.79 | 92.18 | 91.74 | 92.10 | 795,303 | +0.54(+0.59%) |
Jan 23, 2017 | 91.29 | 91.68 | 90.88 | 91.56 | 724,333 | +1.15(+1.28%) |
Jan 20, 2017 | 90.43 | 90.41 | 89.79 | 90.41 | 1,480,199 | -0.03(-0.03%) |
Jan 19, 2017 | 90.68 | 90.84 | 90.22 | 90.43 | 544,466 | +0.08(+0.08%) |
Jan 18, 2017 | 90.51 | 90.63 | 90.04 | 90.36 | 687,331 | +0.35(+0.38%) |
Jan 17, 2017 | 89.59 | 90.08 | 89.56 | 90.01 | 859,378 | -0.72(-0.80%) |
Jan 13, 2017 | 90.73 | 90.73 | 90.73 | 0 | +0.30(+0.34%) | |
Jan 12, 2017 | 90.65 | 90.79 | 90.19 | 90.43 | 588,262 | +0.40(+0.44%) |
Jan 11, 2017 | 89.40 | 90.15 | 89.09 | 90.04 | 715,952 | +0.83(+0.93%) |
Jan 10, 2017 | 89.86 | 89.95 | 89.13 | 89.21 | 653,131 | -0.54(-0.60%) |
Jan 09, 2017 | 89.17 | 90.03 | 89.14 | 89.75 | 693,367 | +0.14(+0.16%) |
Jan 06, 2017 | 89.64 | 89.94 | 89.33 | 89.61 | 635,727 | -0.36(-0.40%) |
Jan 05, 2017 | 89.11 | 90.17 | 89.03 | 89.97 | 824,013 | +1.05(+1.18%) |
Jan 04, 2017 | 88.88 | 88.99 | 88.53 | 88.92 | 774,593 | +1.09(+1.25%) |