Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 87.99 | 88.19 | 86.88 | 86.91 | 1,970,259 | -1.36(-1.54%) |
Mar 30, 2017 | 88.93 | 89.47 | 88.03 | 88.27 | 2,274,507 | -0.60(-0.68%) |
Mar 29, 2017 | 90.95 | 91.02 | 88.35 | 88.87 | 1,399,207 | -1.91(-2.11%) |
Mar 28, 2017 | 89.50 | 91.47 | 89.28 | 90.79 | 1,667,740 | +1.25(+1.40%) |
Mar 27, 2017 | 88.06 | 89.94 | 87.78 | 89.53 | 1,128,884 | +0.28(+0.32%) |
Mar 24, 2017 | 88.82 | 89.87 | 87.70 | 89.25 | 909,180 | +0.61(+0.69%) |
Mar 23, 2017 | 87.64 | 89.75 | 87.04 | 88.64 | 1,412,628 | +1.06(+1.22%) |
Mar 22, 2017 | 86.39 | 87.61 | 83.88 | 87.57 | 1,781,240 | +0.76(+0.88%) |
Mar 21, 2017 | 89.91 | 89.91 | 86.72 | 86.81 | 1,584,015 | -2.55(-2.86%) |
Mar 20, 2017 | 89.71 | 89.77 | 88.45 | 89.36 | 1,590,321 | +1.38(+1.56%) |
Mar 17, 2017 | 89.11 | 89.15 | 87.90 | 87.99 | 1,401,989 | -0.74(-0.83%) |
Mar 16, 2017 | 89.89 | 90.31 | 88.27 | 88.72 | 1,482,101 | -1.15(-1.28%) |
Mar 15, 2017 | 87.75 | 90.38 | 87.02 | 89.87 | 1,990,667 | +0.81(+0.91%) |
Mar 14, 2017 | 90.68 | 90.84 | 88.72 | 89.06 | 1,201,718 | -1.96(-2.15%) |
Mar 13, 2017 | 90.79 | 92.64 | 90.64 | 91.02 | 1,459,523 | -0.03(-0.03%) |
Mar 10, 2017 | 89.14 | 91.12 | 88.91 | 91.05 | 1,291,547 | +1.72(+1.93%) |
Mar 09, 2017 | 89.90 | 90.79 | 89.04 | 89.33 | 1,278,652 | -0.40(-0.44%) |
Mar 08, 2017 | 89.79 | 90.47 | 88.76 | 89.72 | 1,377,937 | +0.08(+0.08%) |
Mar 07, 2017 | 90.62 | 90.88 | 89.43 | 89.65 | 1,310,589 | -1.42(-1.56%) |
Mar 06, 2017 | 92.80 | 93.12 | 90.03 | 91.07 | 1,877,350 | -2.18(-2.33%) |
Mar 03, 2017 | 90.99 | 93.51 | 90.96 | 93.25 | 1,629,718 | +2.43(+2.68%) |
Mar 02, 2017 | 94.16 | 94.33 | 90.68 | 90.81 | 1,949,981 | -3.66(-3.87%) |
Mar 01, 2017 | 92.40 | 95.59 | 92.40 | 94.47 | 1,657,806 | +2.28(+2.47%) |
Feb 28, 2017 | 92.28 | 93.08 | 91.79 | 92.19 | 1,234,170 | -0.02(-0.02%) |
Feb 27, 2017 | 91.19 | 92.24 | 90.69 | 92.21 | 826,564 | +0.78(+0.86%) |
Feb 24, 2017 | 89.72 | 91.47 | 89.37 | 91.43 | 693,712 | +1.06(+1.17%) |
Feb 23, 2017 | 91.65 | 92.07 | 90.27 | 90.37 | 872,358 | -1.28(-1.40%) |
Feb 22, 2017 | 90.83 | 91.91 | 90.70 | 91.65 | 924,272 | +0.60(+0.66%) |
Feb 21, 2017 | 90.80 | 91.51 | 90.39 | 91.05 | 1,133,436 | +0.01(+0.01%) |
Feb 17, 2017 | 91.04 | 91.04 | 91.04 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 91.41 | 91.66 | 90.29 | 91.13 | 1,376,133 | +0.03(+0.03%) |
Feb 15, 2017 | 91.24 | 91.84 | 90.49 | 91.10 | 1,542,405 | +0.62(+0.69%) |
Feb 14, 2017 | 92.18 | 92.36 | 89.88 | 90.48 | 1,333,270 | -1.62(-1.75%) |
Feb 13, 2017 | 91.58 | 92.45 | 91.47 | 92.09 | 1,146,924 | +0.63(+0.69%) |
Feb 10, 2017 | 92.42 | 92.85 | 91.29 | 91.46 | 1,338,970 | -1.00(-1.08%) |
Feb 09, 2017 | 91.21 | 92.91 | 89.37 | 92.46 | 2,303,019 | +1.14(+1.24%) |
Feb 08, 2017 | 89.35 | 92.83 | 89.24 | 91.32 | 2,856,228 | +2.91(+3.29%) |
Feb 07, 2017 | 89.65 | 89.68 | 88.24 | 88.41 | 1,674,107 | -0.96(-1.07%) |
Feb 06, 2017 | 89.02 | 90.00 | 88.61 | 89.37 | 918,675 | +0.97(+1.09%) |
Feb 03, 2017 | 88.96 | 89.58 | 87.89 | 88.40 | 993,023 | -0.41(-0.47%) |
Feb 02, 2017 | 87.32 | 88.93 | 86.78 | 88.81 | 1,250,084 | +0.85(+0.96%) |
Feb 01, 2017 | 88.16 | 88.96 | 87.41 | 87.97 | 883,586 | -0.18(-0.20%) |
Jan 31, 2017 | 88.02 | 88.32 | 87.25 | 88.15 | 992,517 | -0.32(-0.36%) |
Jan 30, 2017 | 88.37 | 88.60 | 86.77 | 88.47 | 1,249,109 | -0.91(-1.02%) |
Jan 27, 2017 | 90.24 | 90.45 | 89.26 | 89.38 | 1,668,519 | -0.72(-0.80%) |
Jan 26, 2017 | 88.08 | 90.22 | 87.87 | 90.10 | 1,347,918 | +2.37(+2.70%) |
Jan 25, 2017 | 87.89 | 88.48 | 87.44 | 87.73 | 746,107 | +0.49(+0.56%) |
Jan 24, 2017 | 87.39 | 88.18 | 86.95 | 87.25 | 924,532 | -0.20(-0.23%) |
Jan 23, 2017 | 88.67 | 89.07 | 87.09 | 87.44 | 985,340 | -1.54(-1.73%) |
Jan 20, 2017 | 88.59 | 89.00 | 88.13 | 88.98 | 1,403,672 | +0.46(+0.52%) |
Jan 19, 2017 | 87.65 | 88.97 | 87.59 | 88.52 | 1,602,054 | +1.21(+1.39%) |
Jan 18, 2017 | 86.90 | 87.83 | 86.20 | 87.31 | 1,946,659 | -0.45(-0.51%) |
Jan 17, 2017 | 88.32 | 89.07 | 87.08 | 87.76 | 1,163,000 | -0.85(-0.96%) |
Jan 13, 2017 | 88.62 | 88.62 | 88.62 | 0 | +1.00(+1.14%) | |
Jan 12, 2017 | 87.58 | 88.29 | 86.10 | 87.62 | 1,623,066 | -0.51(-0.58%) |
Jan 11, 2017 | 87.19 | 89.06 | 86.23 | 88.13 | 2,700,483 | +1.69(+1.96%) |
Jan 10, 2017 | 83.11 | 86.90 | 83.11 | 86.44 | 2,263,990 | +4.26(+5.18%) |
Jan 09, 2017 | 81.53 | 83.01 | 81.01 | 82.18 | 1,369,889 | +0.46(+0.56%) |
Jan 06, 2017 | 82.31 | 82.39 | 81.08 | 81.72 | 989,517 | -0.73(-0.89%) |
Jan 05, 2017 | 83.77 | 84.30 | 82.21 | 82.45 | 1,596,239 | -1.33(-1.59%) |
Jan 04, 2017 | 82.26 | 84.02 | 81.40 | 83.79 | 1,450,644 | +1.11(+1.34%) |