Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.08 | 87.35 | 86.08 | 86.40 | 476,832 | -0.24(-0.28%) |
Mar 30, 2017 | 85.56 | 86.84 | 85.56 | 86.64 | 924,242 | +0.87(+1.01%) |
Mar 29, 2017 | 85.16 | 86.14 | 84.57 | 85.77 | 220,284 | +0.21(+0.25%) |
Mar 28, 2017 | 85.24 | 85.79 | 84.62 | 85.56 | 351,143 | +0.11(+0.13%) |
Mar 27, 2017 | 85.14 | 85.81 | 84.22 | 85.45 | 402,615 | -0.15(-0.18%) |
Mar 24, 2017 | 85.11 | 86.20 | 85.11 | 85.60 | 311,932 | +0.40(+0.47%) |
Mar 23, 2017 | 84.61 | 85.95 | 84.46 | 85.20 | 355,564 | +0.48(+0.57%) |
Mar 22, 2017 | 84.13 | 84.88 | 83.96 | 84.72 | 243,102 | +0.45(+0.53%) |
Mar 21, 2017 | 85.51 | 85.74 | 84.22 | 84.27 | 303,650 | -1.25(-1.46%) |
Mar 20, 2017 | 85.49 | 85.83 | 85.36 | 85.52 | 194,781 | -0.21(-0.24%) |
Mar 17, 2017 | 85.61 | 85.99 | 85.11 | 85.73 | 543,727 | +0.30(+0.35%) |
Mar 16, 2017 | 86.00 | 86.38 | 85.33 | 85.43 | 333,834 | -0.53(-0.62%) |
Mar 15, 2017 | 86.05 | 86.30 | 85.65 | 85.96 | 316,201 | +0.46(+0.54%) |
Mar 14, 2017 | 85.55 | 85.91 | 85.24 | 85.50 | 167,782 | -0.11(-0.13%) |
Mar 13, 2017 | 85.20 | 86.11 | 85.20 | 85.61 | 238,853 | +0.08(+0.09%) |
Mar 10, 2017 | 85.27 | 86.62 | 84.94 | 85.53 | 305,981 | +0.58(+0.68%) |
Mar 09, 2017 | 84.26 | 85.51 | 84.26 | 84.95 | 219,706 | +0.40(+0.47%) |
Mar 08, 2017 | 85.10 | 85.35 | 84.47 | 84.55 | 384,167 | -0.39(-0.46%) |
Mar 07, 2017 | 84.85 | 85.77 | 84.85 | 84.94 | 216,893 | -0.16(-0.19%) |
Mar 06, 2017 | 85.16 | 85.48 | 84.55 | 85.10 | 328,501 | +0.17(+0.20%) |
Mar 03, 2017 | 84.65 | 85.05 | 84.22 | 84.93 | 351,258 | +0.07(+0.08%) |
Mar 02, 2017 | 85.14 | 85.39 | 84.70 | 84.86 | 298,460 | -0.67(-0.78%) |
Mar 01, 2017 | 86.83 | 87.12 | 85.50 | 85.53 | 614,352 | -0.41(-0.48%) |
Feb 28, 2017 | 86.66 | 88.08 | 85.34 | 85.94 | 545,969 | -0.42(-0.49%) |
Feb 27, 2017 | 86.57 | 87.99 | 85.96 | 86.36 | 263,694 | -0.02(-0.02%) |
Feb 24, 2017 | 85.72 | 86.45 | 85.46 | 86.38 | 439,187 | +0.65(+0.76%) |
Feb 23, 2017 | 86.77 | 86.77 | 85.33 | 85.73 | 716,708 | -0.53(-0.61%) |
Feb 22, 2017 | 86.88 | 86.88 | 85.92 | 86.26 | 532,195 | -0.25(-0.29%) |
Feb 21, 2017 | 86.33 | 86.76 | 85.35 | 86.51 | 538,920 | +0.07(+0.08%) |
Feb 17, 2017 | 86.44 | 86.44 | 86.44 | 0 | +0.09(+0.10%) | |
Feb 16, 2017 | 86.40 | 87.05 | 85.03 | 86.35 | 539,622 | +0.21(+0.24%) |
Feb 15, 2017 | 85.75 | 86.31 | 85.37 | 86.14 | 883,304 | +0.34(+0.40%) |
Feb 14, 2017 | 85.46 | 86.06 | 84.33 | 85.80 | 507,523 | -0.02(-0.02%) |
Feb 13, 2017 | 86.15 | 86.42 | 85.42 | 85.82 | 381,666 | -0.27(-0.31%) |
Feb 10, 2017 | 86.46 | 87.00 | 85.64 | 86.09 | 520,755 | -0.36(-0.42%) |
Feb 09, 2017 | 86.27 | 86.49 | 84.54 | 86.45 | 541,368 | +0.45(+0.52%) |
Feb 08, 2017 | 85.80 | 86.07 | 85.33 | 86.00 | 404,004 | +0.39(+0.46%) |
Feb 07, 2017 | 85.51 | 85.90 | 85.09 | 85.61 | 403,031 | +0.56(+0.66%) |
Feb 06, 2017 | 86.26 | 86.26 | 84.52 | 85.05 | 358,213 | -1.03(-1.20%) |
Feb 03, 2017 | 85.62 | 86.12 | 85.27 | 86.08 | 452,392 | +0.74(+0.87%) |
Feb 02, 2017 | 85.76 | 85.76 | 85.17 | 85.34 | 424,174 | -0.13(-0.15%) |
Feb 01, 2017 | 85.88 | 85.88 | 84.70 | 85.47 | 384,753 | +0.13(+0.15%) |
Jan 31, 2017 | 85.33 | 85.34 | 84.24 | 85.34 | 588,564 | +0.27(+0.32%) |
Jan 30, 2017 | 85.15 | 85.71 | 83.98 | 85.07 | 565,481 | -0.28(-0.33%) |
Jan 27, 2017 | 87.74 | 87.93 | 84.00 | 85.35 | 1,125,987 | -2.08(-2.38%) |
Jan 26, 2017 | 85.30 | 88.12 | 84.07 | 87.43 | 2,758,158 | +7.24(+9.03%) |
Jan 25, 2017 | 80.05 | 80.48 | 79.40 | 80.19 | 362,795 | +0.66(+0.83%) |
Jan 24, 2017 | 79.49 | 79.92 | 78.71 | 79.53 | 479,879 | +0.24(+0.30%) |
Jan 23, 2017 | 79.23 | 79.71 | 78.39 | 79.29 | 770,267 | +0.06(+0.08%) |
Jan 20, 2017 | 78.85 | 79.45 | 78.55 | 79.23 | 502,869 | +0.91(+1.16%) |
Jan 19, 2017 | 77.53 | 78.47 | 76.65 | 78.32 | 733,884 | +0.53(+0.68%) |
Jan 18, 2017 | 77.80 | 78.66 | 77.50 | 77.79 | 514,847 | -0.22(-0.28%) |
Jan 17, 2017 | 75.96 | 78.14 | 75.74 | 78.01 | 861,604 | +1.60(+2.09%) |
Jan 13, 2017 | 76.41 | 76.41 | 76.41 | 0 | +0.57(+0.75%) | |
Jan 12, 2017 | 76.27 | 76.27 | 75.28 | 75.84 | 214,147 | -0.40(-0.52%) |
Jan 11, 2017 | 75.43 | 76.37 | 75.10 | 76.24 | 458,450 | +0.70(+0.93%) |
Jan 10, 2017 | 75.08 | 75.99 | 74.83 | 75.54 | 334,294 | +0.44(+0.59%) |
Jan 09, 2017 | 75.61 | 75.63 | 74.79 | 75.10 | 268,400 | -0.33(-0.44%) |
Jan 06, 2017 | 75.73 | 75.87 | 74.94 | 75.43 | 375,460 | +0.22(+0.29%) |
Jan 05, 2017 | 74.22 | 75.72 | 73.98 | 75.21 | 652,106 | +0.73(+0.98%) |
Jan 04, 2017 | 73.21 | 74.66 | 72.55 | 74.48 | 725,221 | +1.62(+2.22%) |