Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.06 | 86.22 | 85.80 | 85.80 | 55,902 | -0.29(-0.34%) |
Mar 30, 2017 | 85.50 | 86.12 | 85.35 | 86.09 | 86,007 | +0.63(+0.74%) |
Mar 29, 2017 | 84.94 | 85.55 | 84.77 | 85.46 | 89,996 | +0.63(+0.75%) |
Mar 28, 2017 | 84.81 | 85.06 | 84.24 | 84.82 | 113,332 | -0.07(-0.09%) |
Mar 27, 2017 | 85.09 | 85.30 | 84.47 | 84.90 | 74,939 | -0.70(-0.81%) |
Mar 24, 2017 | 85.60 | 86.07 | 85.38 | 85.59 | 80,599 | +0.20(+0.23%) |
Mar 23, 2017 | 85.43 | 86.09 | 85.15 | 85.39 | 61,592 | -0.17(-0.20%) |
Mar 22, 2017 | 86.50 | 86.50 | 85.03 | 85.56 | 76,844 | -1.13(-1.30%) |
Mar 21, 2017 | 87.80 | 88.05 | 86.68 | 86.69 | 206,450 | -0.87(-0.99%) |
Mar 20, 2017 | 87.59 | 87.76 | 87.33 | 87.56 | 59,342 | -0.02(-0.02%) |
Mar 17, 2017 | 87.09 | 87.65 | 86.88 | 87.58 | 152,860 | +0.61(+0.70%) |
Mar 16, 2017 | 86.72 | 87.07 | 86.46 | 86.97 | 57,851 | +0.33(+0.38%) |
Mar 15, 2017 | 85.33 | 86.83 | 85.33 | 86.64 | 163,758 | +1.32(+1.54%) |
Mar 14, 2017 | 85.99 | 85.99 | 85.16 | 85.32 | 66,494 | -0.79(-0.92%) |
Mar 13, 2017 | 85.48 | 86.12 | 85.37 | 86.11 | 140,010 | +0.62(+0.72%) |
Mar 10, 2017 | 85.50 | 85.74 | 85.15 | 85.49 | 93,547 | +0.30(+0.35%) |
Mar 09, 2017 | 84.78 | 85.32 | 84.70 | 85.20 | 170,194 | +0.46(+0.54%) |
Mar 08, 2017 | 85.22 | 85.31 | 84.66 | 84.74 | 87,175 | -0.44(-0.52%) |
Mar 07, 2017 | 86.34 | 86.34 | 85.15 | 85.18 | 139,028 | -1.31(-1.51%) |
Mar 06, 2017 | 86.89 | 86.89 | 86.24 | 86.49 | 246,938 | -0.77(-0.88%) |
Mar 03, 2017 | 87.57 | 87.57 | 86.76 | 87.26 | 130,367 | -0.40(-0.46%) |
Mar 02, 2017 | 88.26 | 88.42 | 87.48 | 87.66 | 81,970 | -0.73(-0.82%) |
Mar 01, 2017 | 88.52 | 88.64 | 86.99 | 88.39 | 217,606 | +0.74(+0.85%) |
Feb 28, 2017 | 88.83 | 88.83 | 87.31 | 87.65 | 90,336 | -1.27(-1.43%) |
Feb 27, 2017 | 88.90 | 88.94 | 88.53 | 88.92 | 77,495 | -0.09(-0.10%) |
Feb 24, 2017 | 89.12 | 89.39 | 88.88 | 89.01 | 70,677 | -0.28(-0.31%) |
Feb 23, 2017 | 89.80 | 89.80 | 89.18 | 89.29 | 96,906 | -0.19(-0.21%) |
Feb 22, 2017 | 89.30 | 89.59 | 89.17 | 89.47 | 76,286 | +0.21(+0.23%) |
Feb 21, 2017 | 88.89 | 89.39 | 88.52 | 89.27 | 113,715 | +0.81(+0.91%) |
Feb 17, 2017 | 88.46 | 88.46 | 88.46 | 0 | +0.78(+0.89%) | |
Feb 16, 2017 | 87.48 | 87.80 | 87.41 | 87.68 | 99,747 | +0.21(+0.24%) |
Feb 15, 2017 | 87.39 | 87.55 | 87.14 | 87.48 | 109,669 | -0.21(-0.24%) |
Feb 14, 2017 | 87.42 | 87.72 | 87.10 | 87.68 | 136,211 | +0.00(+0.00%) |
Feb 13, 2017 | 87.64 | 87.98 | 87.43 | 87.68 | 156,388 | -0.58(-0.66%) |
Feb 10, 2017 | 87.90 | 88.31 | 87.72 | 88.26 | 73,860 | +0.56(+0.64%) |
Feb 09, 2017 | 87.24 | 87.94 | 87.21 | 87.70 | 76,911 | +0.56(+0.65%) |
Feb 08, 2017 | 86.91 | 87.32 | 86.59 | 87.13 | 178,189 | +0.20(+0.23%) |
Feb 07, 2017 | 87.37 | 87.43 | 86.76 | 86.94 | 269,989 | -0.29(-0.33%) |
Feb 06, 2017 | 88.34 | 88.34 | 87.14 | 87.22 | 128,307 | -1.21(-1.37%) |
Feb 03, 2017 | 87.98 | 88.63 | 87.98 | 88.43 | 423,637 | +0.68(+0.78%) |
Feb 02, 2017 | 88.68 | 88.68 | 87.16 | 87.75 | 195,328 | -0.89(-1.00%) |
Feb 01, 2017 | 90.45 | 90.80 | 87.99 | 88.64 | 668,450 | -1.51(-1.67%) |
Jan 31, 2017 | 89.90 | 90.44 | 89.90 | 90.15 | 144,012 | +0.16(+0.18%) |
Jan 30, 2017 | 90.47 | 90.47 | 89.67 | 89.99 | 113,094 | -0.70(-0.77%) |
Jan 27, 2017 | 90.35 | 90.70 | 89.93 | 90.69 | 84,519 | +0.61(+0.68%) |
Jan 26, 2017 | 89.43 | 90.14 | 89.38 | 90.08 | 210,365 | +0.30(+0.33%) |
Jan 25, 2017 | 89.82 | 89.96 | 89.08 | 89.78 | 146,229 | +0.01(+0.01%) |
Jan 24, 2017 | 89.99 | 90.15 | 89.21 | 89.77 | 229,988 | -1.25(-1.37%) |
Jan 23, 2017 | 90.72 | 91.04 | 90.39 | 91.02 | 891,575 | +0.28(+0.31%) |
Jan 20, 2017 | 90.93 | 91.52 | 90.55 | 90.74 | 541,721 | +0.22(+0.25%) |
Jan 19, 2017 | 90.55 | 90.85 | 90.19 | 90.51 | 69,894 | +0.04(+0.05%) |
Jan 18, 2017 | 91.26 | 91.26 | 90.34 | 90.47 | 79,127 | -0.59(-0.65%) |
Jan 17, 2017 | 90.85 | 91.19 | 90.70 | 91.06 | 169,429 | +0.12(+0.13%) |
Jan 13, 2017 | 90.95 | 90.95 | 90.95 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 90.58 | 90.70 | 89.83 | 90.69 | 172,480 | -0.03(-0.03%) |
Jan 11, 2017 | 90.80 | 90.95 | 90.35 | 90.71 | 105,885 | -0.35(-0.38%) |
Jan 10, 2017 | 90.50 | 91.13 | 89.81 | 91.06 | 125,266 | +0.54(+0.59%) |
Jan 09, 2017 | 91.36 | 91.47 | 90.43 | 90.52 | 118,604 | -0.89(-0.97%) |
Jan 06, 2017 | 93.18 | 93.18 | 91.37 | 91.41 | 139,496 | -1.28(-1.38%) |
Jan 05, 2017 | 93.37 | 93.58 | 92.43 | 92.69 | 271,151 | -0.68(-0.73%) |
Jan 04, 2017 | 92.87 | 93.44 | 92.70 | 93.38 | 458,753 | +0.64(+0.69%) |