Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 84.16 | 85.28 | 84.08 | 85.12 | 2,428,824 | +0.56(+0.66%) |
Mar 30, 2017 | 83.76 | 84.72 | 83.52 | 84.56 | 3,571,033 | +1.60(+1.93%) |
Mar 29, 2017 | 81.44 | 83.20 | 81.36 | 82.96 | 2,894,257 | +1.76(+2.17%) |
Mar 28, 2017 | 80.88 | 81.84 | 80.72 | 81.20 | 2,226,098 | +0.88(+1.10%) |
Mar 27, 2017 | 79.44 | 80.36 | 79.04 | 80.32 | 2,812,525 | -0.40(-0.50%) |
Mar 24, 2017 | 80.40 | 80.80 | 79.84 | 80.72 | 2,014,376 | +0.64(+0.80%) |
Mar 23, 2017 | 80.32 | 80.56 | 79.92 | 80.08 | 2,325,137 | -0.88(-1.09%) |
Mar 22, 2017 | 80.16 | 81.12 | 79.04 | 80.96 | 2,799,154 | +0.08(+0.10%) |
Mar 21, 2017 | 82.40 | 82.64 | 80.56 | 80.88 | 3,110,781 | -1.32(-1.61%) |
Mar 20, 2017 | 82.08 | 82.88 | 81.76 | 82.20 | 1,720,932 | -0.44(-0.53%) |
Mar 17, 2017 | 83.36 | 83.44 | 82.56 | 82.64 | 2,235,461 | -0.24(-0.29%) |
Mar 16, 2017 | 83.12 | 83.20 | 82.32 | 82.88 | 2,803,587 | -0.16(-0.19%) |
Mar 15, 2017 | 82.48 | 83.28 | 81.92 | 83.04 | 4,261,399 | +1.52(+1.86%) |
Mar 14, 2017 | 80.88 | 81.68 | 80.16 | 81.52 | 5,458,461 | -0.72(-0.88%) |
Mar 13, 2017 | 82.32 | 82.72 | 81.76 | 82.24 | 5,134,793 | -0.08(-0.10%) |
Mar 10, 2017 | 84.16 | 84.16 | 82.00 | 82.32 | 5,452,921 | -1.92(-2.28%) |
Mar 09, 2017 | 84.56 | 84.72 | 82.56 | 84.24 | 6,022,544 | -1.12(-1.31%) |
Mar 08, 2017 | 88.88 | 89.72 | 84.96 | 85.36 | 8,208,468 | -4.80(-5.32%) |
Mar 07, 2017 | 91.04 | 91.12 | 90.08 | 90.16 | 1,365,204 | -0.08(-0.09%) |
Mar 06, 2017 | 90.56 | 90.88 | 89.92 | 90.24 | 1,953,558 | -0.08(-0.09%) |
Mar 03, 2017 | 89.52 | 90.64 | 89.44 | 90.32 | 1,803,198 | +0.96(+1.07%) |
Mar 02, 2017 | 89.68 | 90.36 | 89.20 | 89.36 | 2,713,845 | -1.84(-2.02%) |
Mar 01, 2017 | 92.08 | 92.40 | 91.20 | 91.20 | 1,821,099 | -0.40(-0.44%) |
Feb 28, 2017 | 90.88 | 91.72 | 90.24 | 91.60 | 2,110,914 | -0.16(-0.17%) |
Feb 27, 2017 | 92.48 | 92.52 | 91.60 | 91.76 | 1,294,308 | +0.08(+0.09%) |
Feb 24, 2017 | 91.52 | 92.08 | 91.52 | 91.68 | 1,415,256 | -0.56(-0.61%) |
Feb 23, 2017 | 92.88 | 93.20 | 91.96 | 92.24 | 2,403,000 | +1.36(+1.50%) |
Feb 22, 2017 | 91.04 | 91.20 | 90.56 | 90.88 | 2,314,621 | -1.44(-1.56%) |
Feb 21, 2017 | 93.04 | 93.12 | 92.08 | 92.32 | 3,145,158 | +1.20(+1.32%) |
Feb 17, 2017 | 91.12 | 91.12 | 91.12 | 0 | -0.16(-0.18%) | |
Feb 16, 2017 | 91.52 | 91.60 | 90.16 | 91.28 | 1,721,550 | +0.40(+0.44%) |
Feb 15, 2017 | 90.64 | 91.60 | 90.56 | 90.88 | 2,451,285 | -0.16(-0.18%) |
Feb 14, 2017 | 91.84 | 91.92 | 90.80 | 91.04 | 2,317,903 | +0.48(+0.53%) |
Feb 13, 2017 | 90.96 | 91.20 | 90.40 | 90.56 | 2,561,883 | -1.44(-1.57%) |
Feb 10, 2017 | 92.24 | 92.60 | 91.84 | 92.00 | 3,327,854 | +1.20(+1.32%) |
Feb 09, 2017 | 89.84 | 91.12 | 90.32 | 90.80 | 2,550,721 | +0.96(+1.07%) |
Feb 08, 2017 | 88.88 | 90.24 | 88.32 | 89.84 | 3,436,108 | +0.32(+0.36%) |
Feb 07, 2017 | 89.68 | 89.84 | 88.88 | 89.52 | 4,740,416 | -1.52(-1.67%) |
Feb 06, 2017 | 92.16 | 92.32 | 90.72 | 91.04 | 3,049,863 | -1.28(-1.39%) |
Feb 03, 2017 | 91.92 | 92.96 | 91.68 | 92.32 | 2,615,421 | +0.24(+0.26%) |
Feb 02, 2017 | 92.56 | 92.72 | 91.44 | 92.08 | 2,465,845 | +0.24(+0.26%) |
Feb 01, 2017 | 91.36 | 92.40 | 90.64 | 91.84 | 2,514,836 | +1.28(+1.41%) |
Jan 31, 2017 | 91.20 | 91.84 | 90.24 | 90.56 | 2,397,781 | +0.32(+0.35%) |
Jan 30, 2017 | 90.80 | 90.84 | 90.00 | 90.24 | 2,048,028 | -0.96(-1.05%) |
Jan 27, 2017 | 91.20 | 91.52 | 90.16 | 91.20 | 2,486,912 | -1.04(-1.13%) |
Jan 26, 2017 | 91.52 | 92.64 | 91.36 | 92.24 | 2,715,028 | +1.76(+1.95%) |
Jan 25, 2017 | 90.36 | 91.64 | 90.16 | 90.48 | 2,384,145 | -0.48(-0.53%) |
Jan 24, 2017 | 90.96 | 91.84 | 90.88 | 90.96 | 1,920,298 | +0.40(+0.44%) |
Jan 23, 2017 | 89.68 | 91.02 | 89.68 | 90.56 | 1,830,663 | -0.56(-0.61%) |
Jan 20, 2017 | 91.60 | 92.00 | 90.96 | 91.12 | 3,325,863 | +1.76(+1.97%) |
Jan 19, 2017 | 89.92 | 90.32 | 88.80 | 89.36 | 1,967,255 | +0.08(+0.09%) |
Jan 18, 2017 | 89.52 | 90.96 | 88.64 | 89.28 | 3,816,948 | -2.16(-2.36%) |
Jan 17, 2017 | 92.80 | 92.96 | 91.20 | 91.44 | 2,121,151 | +0.16(+0.18%) |
Jan 13, 2017 | 91.28 | 91.28 | 91.28 | 0 | -1.04(-1.13%) | |
Jan 12, 2017 | 93.04 | 91.84 | 92.32 | 3,410,840 | +1.36(+1.50%) | |
Jan 11, 2017 | 89.68 | 91.85 | 88.51 | 90.96 | 4,007,555 | +2.40(+2.71%) |
Jan 10, 2017 | 90.96 | 90.96 | 88.56 | 88.56 | 2,979,523 | -1.92(-2.12%) |
Jan 09, 2017 | 92.16 | 92.20 | 90.40 | 90.48 | 2,597,882 | -2.96(-3.17%) |
Jan 06, 2017 | 94.08 | 94.48 | 92.96 | 93.44 | 1,909,955 | -0.16(-0.17%) |
Jan 05, 2017 | 93.52 | 94.32 | 92.04 | 93.60 | 2,668,047 | +0.96(+1.04%) |
Jan 04, 2017 | 91.36 | 93.00 | 90.88 | 92.64 | 2,256,202 | +1.12(+1.22%) |