Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 100.97 | 101.42 | 100.91 | 101.33 | 6,128,542 | +0.29(+0.29%) |
Mar 30, 2017 | 101.64 | 101.65 | 101.01 | 101.04 | 8,388,530 | -0.82(-0.81%) |
Mar 29, 2017 | 101.53 | 101.89 | 101.48 | 101.86 | 7,492,603 | +0.60(+0.60%) |
Mar 28, 2017 | 102.24 | 102.27 | 101.15 | 101.26 | 8,113,323 | -0.68(-0.67%) |
Mar 27, 2017 | 102.27 | 102.39 | 101.74 | 101.94 | 8,193,776 | +0.46(+0.45%) |
Mar 24, 2017 | 101.18 | 101.66 | 101.07 | 101.48 | 6,932,461 | +0.36(+0.36%) |
Mar 23, 2017 | 101.43 | 101.59 | 100.79 | 101.11 | 8,036,521 | -0.14(-0.14%) |
Mar 22, 2017 | 101.34 | 101.72 | 101.10 | 101.26 | 13,891,145 | +0.40(+0.40%) |
Mar 21, 2017 | 99.94 | 100.99 | 99.91 | 100.86 | 14,937,800 | +0.83(+0.83%) |
Mar 20, 2017 | 99.52 | 100.09 | 99.48 | 100.02 | 6,539,930 | +0.43(+0.43%) |
Mar 17, 2017 | 99.15 | 99.69 | 99.08 | 99.60 | 8,656,319 | +0.62(+0.63%) |
Mar 16, 2017 | 99.05 | 99.18 | 98.75 | 98.97 | 9,551,341 | -0.50(-0.51%) |
Mar 15, 2017 | 98.69 | 99.75 | 98.58 | 99.48 | 17,392,396 | +1.20(+1.22%) |
Mar 14, 2017 | 98.03 | 98.51 | 97.98 | 98.28 | 11,756,307 | +0.47(+0.48%) |
Mar 13, 2017 | 98.08 | 98.29 | 97.79 | 97.81 | 8,330,287 | -0.62(-0.63%) |
Mar 10, 2017 | 98.34 | 98.49 | 97.95 | 98.43 | 10,981,270 | +0.34(+0.35%) |
Mar 09, 2017 | 98.50 | 98.62 | 98.03 | 98.08 | 12,594,409 | -0.79(-0.80%) |
Mar 08, 2017 | 98.48 | 99.02 | 98.41 | 98.87 | 13,494,539 | -0.54(-0.54%) |
Mar 07, 2017 | 99.46 | 99.63 | 99.27 | 99.41 | 8,433,811 | -0.30(-0.30%) |
Mar 06, 2017 | 100.00 | 100.00 | 99.49 | 99.71 | 5,347,613 | -0.48(-0.48%) |
Mar 03, 2017 | 100.09 | 100.19 | 99.52 | 100.19 | 11,334,721 | +0.26(+0.26%) |
Mar 02, 2017 | 99.91 | 100.07 | 99.57 | 99.93 | 9,769,135 | -0.36(-0.36%) |
Mar 01, 2017 | 100.27 | 100.36 | 99.86 | 100.29 | 12,764,893 | -1.71(-1.68%) |
Feb 28, 2017 | 101.80 | 102.28 | 101.65 | 102.00 | 10,034,602 | +0.38(+0.37%) |
Feb 27, 2017 | 102.06 | 102.14 | 101.57 | 101.62 | 13,176,125 | -0.60(-0.59%) |
Feb 24, 2017 | 101.67 | 102.34 | 101.60 | 102.23 | 13,529,653 | +1.12(+1.11%) |
Feb 23, 2017 | 101.02 | 101.16 | 100.82 | 101.11 | 6,348,632 | +0.30(+0.30%) |
Feb 22, 2017 | 101.21 | 101.23 | 100.20 | 100.80 | 9,669,274 | +0.17(+0.17%) |
Feb 21, 2017 | 100.28 | 101.06 | 100.21 | 100.64 | 10,387,808 | -0.18(-0.17%) |
Feb 17, 2017 | 100.81 | 100.81 | 100.81 | 0 | +0.59(+0.59%) | |
Feb 16, 2017 | 99.89 | 100.72 | 99.81 | 100.22 | 11,942,090 | +0.54(+0.55%) |
Feb 15, 2017 | 99.50 | 99.89 | 99.41 | 99.67 | 10,119,291 | -0.46(-0.46%) |
Feb 14, 2017 | 100.75 | 100.80 | 99.56 | 100.13 | 15,765,409 | -0.73(-0.72%) |
Feb 13, 2017 | 100.75 | 100.89 | 100.44 | 100.86 | 13,769,061 | -0.32(-0.31%) |
Feb 10, 2017 | 100.64 | 101.34 | 100.64 | 101.18 | 9,522,400 | -0.06(-0.06%) |
Feb 09, 2017 | 101.72 | 101.88 | 101.10 | 101.24 | 20,159,138 | -1.18(-1.15%) |
Feb 08, 2017 | 101.73 | 102.44 | 101.72 | 102.42 | 18,778,220 | +1.37(+1.36%) |
Feb 07, 2017 | 100.36 | 101.39 | 100.10 | 101.05 | 10,047,377 | +0.74(+0.73%) |
Feb 06, 2017 | 100.34 | 100.65 | 99.81 | 100.31 | 10,065,819 | +0.60(+0.61%) |
Feb 03, 2017 | 100.07 | 100.44 | 99.27 | 99.71 | 12,264,034 | -0.04(-0.04%) |
Feb 02, 2017 | 100.48 | 100.66 | 99.71 | 99.75 | 8,328,261 | -0.04(-0.04%) |
Feb 01, 2017 | 99.79 | 100.15 | 99.35 | 99.79 | 13,099,430 | -0.62(-0.62%) |
Jan 31, 2017 | 99.77 | 100.66 | 99.70 | 100.41 | 15,897,609 | +0.69(+0.70%) |
Jan 30, 2017 | 99.86 | 100.21 | 99.66 | 99.72 | 7,857,753 | -0.30(-0.30%) |
Jan 27, 2017 | 99.82 | 100.18 | 99.70 | 100.02 | 8,609,204 | +0.36(+0.36%) |
Jan 26, 2017 | 99.42 | 99.70 | 98.93 | 99.66 | 9,458,634 | +0.33(+0.34%) |
Jan 25, 2017 | 99.72 | 99.99 | 99.12 | 99.32 | 13,285,029 | -1.26(-1.26%) |
Jan 24, 2017 | 100.97 | 101.27 | 100.16 | 100.59 | 10,041,068 | -0.69(-0.69%) |
Jan 23, 2017 | 100.61 | 101.89 | 100.34 | 101.28 | 15,688,197 | +1.00(+1.00%) |
Jan 20, 2017 | 100.19 | 100.59 | 99.73 | 100.28 | 20,277,648 | -0.20(-0.20%) |
Jan 19, 2017 | 100.74 | 100.81 | 99.95 | 100.48 | 14,108,641 | -0.69(-0.69%) |
Jan 18, 2017 | 101.81 | 101.97 | 101.09 | 101.17 | 10,841,020 | -1.31(-1.28%) |
Jan 17, 2017 | 102.68 | 102.78 | 101.99 | 102.48 | 9,392,796 | +1.06(+1.05%) |
Jan 13, 2017 | 101.42 | 101.42 | 101.42 | 0 | -0.48(-0.48%) | |
Jan 12, 2017 | 102.67 | 102.95 | 101.86 | 101.91 | 11,933,457 | -0.23(-0.22%) |
Jan 11, 2017 | 101.95 | 102.58 | 101.50 | 102.13 | 11,245,207 | +0.34(+0.34%) |
Jan 10, 2017 | 101.62 | 101.92 | 101.40 | 101.79 | 10,068,629 | -0.07(-0.06%) |
Jan 09, 2017 | 101.90 | 102.00 | 101.55 | 101.86 | 10,572,409 | +0.81(+0.80%) |
Jan 06, 2017 | 101.27 | 101.61 | 100.95 | 101.05 | 10,010,515 | -0.94(-0.92%) |
Jan 05, 2017 | 100.70 | 102.02 | 100.47 | 101.98 | 15,866,922 | +1.57(+1.57%) |
Jan 04, 2017 | 100.13 | 100.53 | 99.87 | 100.41 | 8,013,309 | +0.38(+0.38%) |