Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.19 | 96.50 | 95.79 | 96.15 | 2,079,500 | -0.04(-0.04%) |
Mar 30, 2017 | 96.85 | 96.91 | 95.78 | 96.19 | 1,999,561 | -0.34(-0.35%) |
Mar 29, 2017 | 96.34 | 97.27 | 96.08 | 96.53 | 2,730,978 | +0.79(+0.83%) |
Mar 28, 2017 | 96.51 | 96.68 | 95.35 | 95.74 | 2,410,206 | -0.37(-0.39%) |
Mar 27, 2017 | 93.99 | 96.36 | 93.98 | 96.11 | 3,697,547 | +1.01(+1.06%) |
Mar 24, 2017 | 94.69 | 95.47 | 94.57 | 95.10 | 3,434,841 | +0.38(+0.40%) |
Mar 23, 2017 | 94.74 | 95.73 | 94.50 | 94.72 | 2,186,585 | -0.30(-0.32%) |
Mar 22, 2017 | 94.74 | 95.17 | 94.23 | 95.02 | 4,867,534 | +0.51(+0.54%) |
Mar 21, 2017 | 97.73 | 97.73 | 94.40 | 94.51 | 7,879,000 | -2.69(-2.77%) |
Mar 20, 2017 | 96.67 | 97.54 | 96.62 | 97.20 | 2,446,125 | +0.43(+0.44%) |
Mar 17, 2017 | 96.28 | 97.37 | 96.23 | 96.78 | 5,193,494 | -1.08(-1.11%) |
Mar 16, 2017 | 98.98 | 99.00 | 97.39 | 97.86 | 4,446,126 | -1.26(-1.27%) |
Mar 15, 2017 | 97.88 | 99.52 | 97.76 | 99.12 | 3,620,610 | +1.46(+1.49%) |
Mar 14, 2017 | 98.08 | 98.32 | 97.48 | 97.67 | 2,946,539 | -0.86(-0.87%) |
Mar 13, 2017 | 98.82 | 98.82 | 97.76 | 98.52 | 2,516,530 | +0.00(+0.00%) |
Mar 10, 2017 | 98.57 | 98.64 | 97.22 | 98.52 | 4,449,421 | +0.61(+0.63%) |
Mar 09, 2017 | 97.31 | 98.29 | 96.95 | 97.91 | 2,625,378 | +0.35(+0.36%) |
Mar 08, 2017 | 96.49 | 98.38 | 96.49 | 97.55 | 4,551,435 | +0.86(+0.89%) |
Mar 07, 2017 | 97.11 | 97.62 | 96.36 | 96.70 | 5,739,729 | -1.57(-1.60%) |
Mar 06, 2017 | 98.60 | 98.82 | 97.64 | 98.27 | 3,224,950 | -0.87(-0.88%) |
Mar 03, 2017 | 97.85 | 99.22 | 97.85 | 99.14 | 3,064,260 | +0.88(+0.90%) |
Mar 02, 2017 | 98.84 | 99.55 | 98.04 | 98.26 | 4,178,595 | -0.38(-0.38%) |
Mar 01, 2017 | 98.59 | 99.03 | 97.67 | 98.63 | 5,650,511 | +1.22(+1.25%) |
Feb 28, 2017 | 97.31 | 98.27 | 96.82 | 97.42 | 5,329,528 | -0.34(-0.35%) |
Feb 27, 2017 | 94.85 | 97.83 | 94.84 | 97.76 | 7,844,697 | +2.74(+2.89%) |
Feb 24, 2017 | 94.01 | 95.08 | 93.97 | 95.01 | 5,621,263 | +0.19(+0.20%) |
Feb 23, 2017 | 95.29 | 95.34 | 93.79 | 94.82 | 2,889,669 | -0.32(-0.34%) |
Feb 22, 2017 | 96.06 | 96.13 | 95.03 | 95.15 | 2,733,882 | -0.82(-0.85%) |
Feb 21, 2017 | 96.69 | 96.84 | 95.64 | 95.96 | 2,882,258 | -0.51(-0.53%) |
Feb 17, 2017 | 96.47 | 96.47 | 96.47 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.69 | 97.32 | 95.05 | 96.02 | 4,854,039 | -0.65(-0.67%) |
Feb 15, 2017 | 94.68 | 96.85 | 94.67 | 96.67 | 5,427,053 | +1.69(+1.78%) |
Feb 14, 2017 | 93.86 | 95.05 | 93.55 | 94.98 | 4,445,781 | +1.15(+1.22%) |
Feb 13, 2017 | 93.42 | 94.07 | 93.33 | 93.83 | 2,388,923 | +0.63(+0.68%) |
Feb 10, 2017 | 93.24 | 93.70 | 92.93 | 93.20 | 2,331,357 | -0.06(-0.07%) |
Feb 09, 2017 | 92.62 | 93.52 | 92.10 | 93.26 | 3,239,196 | +0.93(+1.01%) |
Feb 08, 2017 | 91.77 | 92.57 | 91.22 | 92.33 | 3,271,336 | -0.23(-0.24%) |
Feb 07, 2017 | 93.15 | 93.24 | 92.05 | 92.56 | 3,457,594 | -0.37(-0.40%) |
Feb 06, 2017 | 92.78 | 92.99 | 92.13 | 92.93 | 2,936,876 | +0.16(+0.17%) |
Feb 03, 2017 | 92.43 | 92.83 | 91.54 | 92.77 | 3,153,667 | +1.04(+1.13%) |
Feb 02, 2017 | 91.60 | 92.16 | 90.96 | 91.73 | 3,820,995 | -0.18(-0.19%) |
Feb 01, 2017 | 91.38 | 92.07 | 90.90 | 91.91 | 4,487,886 | +0.77(+0.85%) |
Jan 31, 2017 | 87.69 | 91.26 | 87.69 | 91.14 | 8,091,010 | +2.52(+2.84%) |
Jan 30, 2017 | 89.69 | 89.79 | 88.05 | 88.62 | 2,790,965 | -1.21(-1.35%) |
Jan 27, 2017 | 89.34 | 90.00 | 89.15 | 89.83 | 2,505,738 | +0.78(+0.88%) |
Jan 26, 2017 | 89.82 | 90.27 | 88.89 | 89.05 | 2,933,260 | -0.32(-0.36%) |
Jan 25, 2017 | 88.99 | 89.67 | 88.72 | 89.37 | 3,270,091 | +0.88(+0.99%) |
Jan 24, 2017 | 88.55 | 89.15 | 87.47 | 88.50 | 3,948,833 | -0.28(-0.31%) |
Jan 23, 2017 | 89.51 | 89.96 | 88.47 | 88.77 | 3,493,039 | -0.84(-0.94%) |
Jan 20, 2017 | 89.94 | 90.61 | 89.36 | 89.61 | 3,548,863 | -0.35(-0.39%) |
Jan 19, 2017 | 90.72 | 90.79 | 89.57 | 89.96 | 2,075,729 | -0.76(-0.84%) |
Jan 18, 2017 | 90.13 | 90.82 | 90.01 | 90.72 | 3,575,895 | +0.75(+0.83%) |
Jan 17, 2017 | 90.95 | 90.95 | 89.74 | 89.97 | 6,503,426 | -1.80(-1.96%) |
Jan 13, 2017 | 91.77 | 91.77 | 91.77 | 0 | +0.35(+0.39%) | |
Jan 12, 2017 | 90.43 | 91.88 | 90.02 | 91.42 | 5,693,712 | +0.32(+0.36%) |
Jan 11, 2017 | 93.57 | 93.96 | 90.15 | 91.09 | 17,186,934 | -2.81(-2.99%) |
Jan 10, 2017 | 93.59 | 94.12 | 92.56 | 93.90 | 4,800,931 | +0.73(+0.78%) |
Jan 09, 2017 | 92.48 | 93.41 | 91.83 | 93.17 | 4,678,035 | +1.32(+1.43%) |
Jan 06, 2017 | 91.72 | 92.26 | 91.23 | 91.85 | 4,703,216 | +0.71(+0.78%) |
Jan 05, 2017 | 91.29 | 91.58 | 90.34 | 91.15 | 3,772,204 | +0.29(+0.31%) |
Jan 04, 2017 | 88.70 | 91.35 | 88.70 | 90.86 | 6,326,400 | +2.29(+2.59%) |