Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 89.89 | 91.16 | 89.63 | 90.47 | 460,136 | +0.45(+0.50%) |
Mar 30, 2017 | 89.63 | 90.21 | 89.50 | 90.03 | 208,854 | +0.29(+0.32%) |
Mar 29, 2017 | 89.77 | 90.13 | 89.46 | 89.74 | 299,398 | -0.20(-0.22%) |
Mar 28, 2017 | 89.93 | 90.59 | 89.53 | 89.93 | 458,610 | -0.01(-0.01%) |
Mar 27, 2017 | 89.85 | 90.52 | 89.39 | 89.94 | 492,050 | -0.76(-0.84%) |
Mar 24, 2017 | 90.48 | 91.65 | 89.76 | 90.70 | 472,251 | +0.30(+0.33%) |
Mar 23, 2017 | 89.48 | 91.46 | 89.33 | 90.41 | 505,385 | +0.94(+1.05%) |
Mar 22, 2017 | 89.19 | 90.68 | 88.48 | 89.47 | 653,513 | +0.52(+0.59%) |
Mar 21, 2017 | 91.15 | 91.57 | 88.57 | 88.95 | 666,197 | -1.74(-1.92%) |
Mar 20, 2017 | 90.56 | 91.22 | 89.63 | 90.69 | 585,059 | +0.08(+0.09%) |
Mar 17, 2017 | 90.75 | 91.30 | 90.36 | 90.60 | 1,273,994 | -0.32(-0.35%) |
Mar 16, 2017 | 92.46 | 92.86 | 90.75 | 90.92 | 1,249,957 | -1.53(-1.65%) |
Mar 15, 2017 | 101.01 | 101.74 | 90.02 | 92.45 | 7,660,861 | +2.77(+3.09%) |
Mar 14, 2017 | 88.44 | 90.07 | 88.20 | 89.67 | 834,346 | +0.96(+1.08%) |
Mar 13, 2017 | 88.86 | 89.11 | 88.14 | 88.71 | 737,030 | +0.40(+0.45%) |
Mar 10, 2017 | 88.06 | 88.45 | 87.60 | 88.31 | 586,725 | +0.40(+0.46%) |
Mar 09, 2017 | 88.28 | 88.55 | 87.23 | 87.91 | 491,451 | -0.02(-0.02%) |
Mar 08, 2017 | 89.18 | 89.18 | 87.89 | 87.93 | 514,648 | -0.92(-1.04%) |
Mar 07, 2017 | 88.28 | 88.88 | 88.17 | 88.85 | 488,667 | +0.65(+0.74%) |
Mar 06, 2017 | 88.40 | 88.66 | 88.04 | 88.20 | 440,674 | -0.64(-0.72%) |
Mar 03, 2017 | 88.41 | 89.10 | 88.39 | 88.84 | 538,122 | +0.46(+0.52%) |
Mar 02, 2017 | 89.36 | 89.40 | 88.15 | 88.39 | 681,220 | -0.87(-0.97%) |
Mar 01, 2017 | 88.50 | 89.83 | 88.44 | 89.25 | 902,877 | +1.20(+1.36%) |
Feb 28, 2017 | 88.86 | 88.86 | 87.51 | 88.05 | 929,835 | -0.88(-0.98%) |
Feb 27, 2017 | 88.83 | 89.14 | 88.13 | 88.93 | 478,227 | -0.01(-0.01%) |
Feb 24, 2017 | 87.82 | 89.10 | 87.56 | 88.94 | 538,888 | +0.51(+0.58%) |
Feb 23, 2017 | 88.31 | 88.59 | 87.47 | 88.42 | 590,369 | +0.04(+0.04%) |
Feb 22, 2017 | 87.63 | 89.04 | 87.50 | 88.39 | 573,946 | +0.40(+0.45%) |
Feb 21, 2017 | 87.55 | 88.69 | 87.43 | 87.99 | 668,953 | +0.23(+0.27%) |
Feb 17, 2017 | 87.75 | 87.75 | 87.75 | 0 | +0.07(+0.07%) | |
Feb 16, 2017 | 88.14 | 88.90 | 87.09 | 87.69 | 516,736 | -0.35(-0.40%) |
Feb 15, 2017 | 87.48 | 88.51 | 86.81 | 88.04 | 859,006 | +0.85(+0.97%) |
Feb 14, 2017 | 86.04 | 89.40 | 85.86 | 87.20 | 2,459,135 | +1.08(+1.25%) |
Feb 13, 2017 | 85.04 | 86.25 | 84.90 | 86.12 | 686,436 | +1.46(+1.72%) |
Feb 10, 2017 | 84.35 | 85.75 | 83.92 | 84.66 | 1,197,004 | +0.83(+0.99%) |
Feb 09, 2017 | 85.95 | 86.61 | 83.68 | 83.84 | 1,715,084 | -2.12(-2.46%) |
Feb 08, 2017 | 85.86 | 86.47 | 85.36 | 85.95 | 625,723 | -0.04(-0.04%) |
Feb 07, 2017 | 86.94 | 87.98 | 85.69 | 85.99 | 993,092 | -0.39(-0.45%) |
Feb 06, 2017 | 85.16 | 86.79 | 85.06 | 86.38 | 1,596,552 | +1.32(+1.55%) |
Feb 03, 2017 | 83.50 | 86.96 | 83.50 | 85.06 | 1,767,490 | +2.54(+3.08%) |
Feb 02, 2017 | 79.09 | 84.32 | 78.60 | 82.52 | 1,855,919 | +4.79(+6.16%) |
Feb 01, 2017 | 77.22 | 78.50 | 76.68 | 77.73 | 1,154,679 | +0.93(+1.21%) |
Jan 31, 2017 | 77.63 | 77.64 | 76.51 | 76.80 | 564,117 | -0.80(-1.03%) |
Jan 30, 2017 | 76.46 | 77.69 | 75.49 | 77.60 | 523,743 | +0.79(+1.03%) |
Jan 27, 2017 | 77.55 | 77.80 | 76.60 | 76.81 | 548,669 | -0.70(-0.90%) |
Jan 26, 2017 | 76.70 | 77.58 | 76.10 | 77.51 | 889,513 | +0.73(+0.96%) |
Jan 25, 2017 | 76.92 | 77.13 | 76.52 | 76.77 | 509,930 | +0.47(+0.62%) |
Jan 24, 2017 | 76.46 | 76.80 | 75.67 | 76.30 | 598,019 | +0.07(+0.10%) |
Jan 23, 2017 | 75.59 | 76.33 | 75.41 | 76.23 | 508,343 | +0.35(+0.46%) |
Jan 20, 2017 | 75.62 | 76.12 | 75.47 | 75.87 | 371,947 | +0.55(+0.73%) |
Jan 19, 2017 | 76.41 | 76.68 | 75.28 | 75.33 | 538,593 | -1.05(-1.37%) |
Jan 18, 2017 | 75.84 | 76.52 | 74.60 | 76.37 | 759,811 | +1.10(+1.47%) |
Jan 17, 2017 | 76.55 | 76.78 | 75.26 | 75.27 | 542,051 | -1.21(-1.58%) |
Jan 13, 2017 | 76.48 | 76.48 | 76.48 | 0 | +1.07(+1.42%) | |
Jan 12, 2017 | 75.31 | 75.73 | 74.15 | 75.41 | 434,444 | -0.25(-0.33%) |
Jan 11, 2017 | 75.39 | 75.70 | 75.03 | 75.66 | 393,799 | +0.00(+0.00%) |
Jan 10, 2017 | 76.40 | 76.66 | 75.26 | 75.66 | 602,175 | -1.08(-1.40%) |
Jan 09, 2017 | 77.14 | 77.51 | 76.65 | 76.74 | 719,873 | -0.67(-0.86%) |
Jan 06, 2017 | 75.91 | 77.87 | 75.91 | 77.40 | 644,111 | +1.63(+2.16%) |
Jan 05, 2017 | 74.65 | 75.88 | 74.65 | 75.77 | 600,705 | +0.86(+1.15%) |
Jan 04, 2017 | 73.39 | 75.27 | 73.39 | 74.91 | 915,632 | +1.86(+2.54%) |