Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.13 | 96.44 | 95.73 | 96.09 | 2,080,784 | -0.04(-0.04%) |
Mar 30, 2017 | 96.79 | 96.85 | 95.73 | 96.13 | 2,000,795 | -0.34(-0.35%) |
Mar 29, 2017 | 96.28 | 97.21 | 96.02 | 96.47 | 2,732,665 | +0.79(+0.83%) |
Mar 28, 2017 | 96.45 | 96.62 | 95.29 | 95.68 | 2,411,694 | -0.37(-0.39%) |
Mar 27, 2017 | 93.93 | 96.30 | 93.93 | 96.05 | 3,699,830 | +1.01(+1.06%) |
Mar 24, 2017 | 94.63 | 95.41 | 94.51 | 95.04 | 3,436,962 | +0.45(+0.47%) |
Mar 23, 2017 | 94.61 | 95.60 | 94.37 | 94.59 | 2,189,446 | -0.30(-0.32%) |
Mar 22, 2017 | 94.62 | 95.04 | 94.11 | 94.90 | 4,873,902 | +0.51(+0.54%) |
Mar 21, 2017 | 97.60 | 97.60 | 94.28 | 94.39 | 7,889,309 | -2.69(-2.77%) |
Mar 20, 2017 | 96.54 | 97.41 | 96.50 | 97.08 | 2,449,326 | +0.43(+0.44%) |
Mar 17, 2017 | 96.15 | 97.24 | 96.10 | 96.65 | 5,200,289 | -1.08(-1.11%) |
Mar 16, 2017 | 98.85 | 98.87 | 97.27 | 97.73 | 4,451,943 | -1.26(-1.27%) |
Mar 15, 2017 | 97.75 | 99.39 | 97.64 | 98.99 | 3,625,347 | +1.45(+1.49%) |
Mar 14, 2017 | 97.95 | 98.20 | 97.35 | 97.54 | 2,950,394 | -0.85(-0.87%) |
Mar 13, 2017 | 98.69 | 98.69 | 97.63 | 98.40 | 2,519,822 | +0.00(+0.00%) |
Mar 10, 2017 | 98.44 | 98.51 | 97.10 | 98.39 | 4,455,242 | +0.61(+0.63%) |
Mar 09, 2017 | 97.18 | 98.16 | 96.82 | 97.78 | 2,628,813 | +0.35(+0.36%) |
Mar 08, 2017 | 96.36 | 98.25 | 96.36 | 97.43 | 4,557,390 | +0.86(+0.89%) |
Mar 07, 2017 | 96.98 | 97.49 | 96.23 | 96.57 | 5,747,238 | -1.57(-1.60%) |
Mar 06, 2017 | 98.47 | 98.69 | 97.51 | 98.14 | 3,229,169 | -0.87(-0.88%) |
Mar 03, 2017 | 97.72 | 99.09 | 97.72 | 99.01 | 3,068,269 | +0.88(+0.90%) |
Mar 02, 2017 | 98.71 | 99.42 | 97.91 | 98.13 | 4,184,062 | -0.38(-0.38%) |
Mar 01, 2017 | 98.46 | 98.90 | 97.54 | 98.50 | 5,657,904 | +1.21(+1.25%) |
Feb 28, 2017 | 97.18 | 98.14 | 96.69 | 97.29 | 5,336,501 | -0.34(-0.35%) |
Feb 27, 2017 | 94.73 | 97.70 | 94.72 | 97.63 | 7,854,961 | +2.74(+2.89%) |
Feb 24, 2017 | 93.89 | 94.96 | 93.85 | 94.89 | 5,628,618 | +0.19(+0.20%) |
Feb 23, 2017 | 95.17 | 95.22 | 93.67 | 94.70 | 2,893,450 | -0.32(-0.34%) |
Feb 22, 2017 | 95.93 | 96.01 | 94.91 | 95.02 | 2,737,459 | -0.81(-0.85%) |
Feb 21, 2017 | 96.56 | 96.72 | 95.52 | 95.84 | 2,886,029 | -0.51(-0.53%) |
Feb 17, 2017 | 96.35 | 96.35 | 96.35 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.56 | 97.19 | 94.92 | 95.90 | 4,860,389 | -0.64(-0.67%) |
Feb 15, 2017 | 94.55 | 96.72 | 94.55 | 96.54 | 5,434,154 | +1.69(+1.78%) |
Feb 14, 2017 | 93.74 | 94.92 | 93.42 | 94.86 | 4,451,598 | +1.15(+1.22%) |
Feb 13, 2017 | 93.29 | 93.95 | 93.20 | 93.71 | 2,392,048 | +0.63(+0.68%) |
Feb 10, 2017 | 93.12 | 93.57 | 92.81 | 93.08 | 2,334,408 | -0.06(-0.07%) |
Feb 09, 2017 | 92.50 | 93.39 | 91.98 | 93.14 | 3,243,434 | +0.93(+1.01%) |
Feb 08, 2017 | 91.65 | 92.45 | 91.10 | 92.21 | 3,275,616 | -0.23(-0.24%) |
Feb 07, 2017 | 93.02 | 93.12 | 91.93 | 92.44 | 3,462,118 | -0.37(-0.40%) |
Feb 06, 2017 | 92.66 | 92.86 | 92.01 | 92.81 | 2,940,718 | +0.16(+0.17%) |
Feb 03, 2017 | 92.30 | 92.71 | 91.42 | 92.65 | 3,157,793 | +1.04(+1.13%) |
Feb 02, 2017 | 91.48 | 92.04 | 90.84 | 91.61 | 3,825,994 | -0.18(-0.19%) |
Feb 01, 2017 | 91.26 | 91.95 | 90.78 | 91.79 | 4,493,758 | +0.77(+0.85%) |
Jan 31, 2017 | 87.58 | 91.14 | 87.58 | 91.02 | 8,101,596 | +2.51(+2.84%) |
Jan 30, 2017 | 89.57 | 89.68 | 87.93 | 88.50 | 2,794,617 | -1.21(-1.35%) |
Jan 27, 2017 | 89.22 | 89.88 | 89.04 | 89.71 | 2,509,016 | +0.78(+0.88%) |
Jan 26, 2017 | 89.70 | 90.15 | 88.77 | 88.93 | 2,937,098 | -0.32(-0.36%) |
Jan 25, 2017 | 88.87 | 89.55 | 88.60 | 89.25 | 3,274,370 | +0.87(+0.99%) |
Jan 24, 2017 | 88.44 | 89.03 | 87.36 | 88.38 | 3,954,000 | -0.27(-0.31%) |
Jan 23, 2017 | 89.40 | 89.84 | 88.35 | 88.65 | 3,497,610 | -0.84(-0.94%) |
Jan 20, 2017 | 89.82 | 90.49 | 89.25 | 89.50 | 3,553,506 | -0.35(-0.39%) |
Jan 19, 2017 | 90.61 | 90.67 | 89.45 | 89.84 | 2,078,445 | -0.76(-0.84%) |
Jan 18, 2017 | 90.02 | 90.71 | 89.90 | 90.61 | 3,580,574 | +0.75(+0.83%) |
Jan 17, 2017 | 90.83 | 90.83 | 89.62 | 89.86 | 6,511,935 | -1.80(-1.96%) |
Jan 13, 2017 | 91.65 | 91.65 | 91.65 | 0 | +0.35(+0.39%) | |
Jan 12, 2017 | 90.31 | 91.76 | 89.90 | 91.30 | 5,701,161 | +0.32(+0.36%) |
Jan 11, 2017 | 93.45 | 93.84 | 90.04 | 90.98 | 17,209,420 | -2.80(-2.99%) |
Jan 10, 2017 | 93.47 | 94.00 | 92.44 | 93.78 | 4,807,212 | +0.73(+0.78%) |
Jan 09, 2017 | 92.36 | 93.29 | 91.71 | 93.05 | 4,684,156 | +1.32(+1.43%) |
Jan 06, 2017 | 91.60 | 92.14 | 91.11 | 91.73 | 4,709,369 | +0.71(+0.78%) |
Jan 05, 2017 | 91.17 | 91.46 | 90.22 | 91.03 | 3,777,140 | +0.28(+0.31%) |
Jan 04, 2017 | 88.58 | 91.23 | 88.58 | 90.74 | 6,334,678 | +2.29(+2.59%) |