Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 92.45 | 93.12 | 91.90 | 92.11 | 2,261,650 | -0.04(-0.04%) |
Mar 30, 2017 | 91.49 | 92.22 | 91.03 | 92.15 | 2,034,521 | +0.27(+0.30%) |
Mar 29, 2017 | 91.89 | 92.17 | 91.34 | 91.88 | 1,189,192 | -0.25(-0.27%) |
Mar 28, 2017 | 91.25 | 92.63 | 90.90 | 92.13 | 2,282,286 | +0.45(+0.49%) |
Mar 27, 2017 | 91.99 | 92.41 | 91.16 | 91.68 | 1,752,457 | -1.27(-1.37%) |
Mar 24, 2017 | 92.73 | 93.36 | 92.29 | 92.95 | 1,885,618 | +0.53(+0.58%) |
Mar 23, 2017 | 92.55 | 93.45 | 92.24 | 92.41 | 2,378,239 | -0.11(-0.12%) |
Mar 22, 2017 | 93.34 | 93.68 | 92.10 | 92.52 | 3,105,681 | -0.74(-0.79%) |
Mar 21, 2017 | 96.48 | 96.82 | 93.17 | 93.26 | 3,252,689 | -2.83(-2.95%) |
Mar 20, 2017 | 96.20 | 96.87 | 95.87 | 96.09 | 1,519,609 | -0.51(-0.53%) |
Mar 17, 2017 | 96.92 | 97.38 | 96.37 | 96.60 | 3,554,998 | -0.12(-0.12%) |
Mar 16, 2017 | 97.17 | 97.30 | 96.31 | 96.72 | 1,468,522 | +0.00(+0.00%) |
Mar 15, 2017 | 97.04 | 97.04 | 96.20 | 96.72 | 1,640,509 | +0.22(+0.23%) |
Mar 14, 2017 | 96.35 | 97.03 | 95.82 | 96.49 | 1,702,037 | -0.29(-0.30%) |
Mar 13, 2017 | 96.25 | 97.04 | 95.92 | 96.79 | 2,442,210 | +0.85(+0.89%) |
Mar 10, 2017 | 96.33 | 96.68 | 95.20 | 95.93 | 1,823,877 | -0.06(-0.06%) |
Mar 09, 2017 | 95.65 | 96.29 | 95.38 | 96.00 | 1,753,701 | +0.47(+0.50%) |
Mar 08, 2017 | 96.05 | 96.49 | 95.49 | 95.52 | 1,577,535 | +0.23(+0.24%) |
Mar 07, 2017 | 95.41 | 95.66 | 95.01 | 95.29 | 1,767,185 | -0.38(-0.40%) |
Mar 06, 2017 | 95.21 | 96.04 | 94.89 | 95.67 | 1,806,833 | +0.00(+0.00%) |
Mar 03, 2017 | 95.89 | 96.19 | 95.28 | 95.67 | 1,422,284 | -0.15(-0.15%) |
Mar 02, 2017 | 98.14 | 98.25 | 95.73 | 95.82 | 2,159,832 | -2.13(-2.17%) |
Mar 01, 2017 | 94.87 | 98.41 | 94.61 | 97.94 | 3,029,367 | +4.27(+4.56%) |
Feb 28, 2017 | 94.44 | 94.67 | 93.55 | 93.67 | 2,439,316 | -1.06(-1.12%) |
Feb 27, 2017 | 94.57 | 95.09 | 93.32 | 94.73 | 1,658,610 | +0.16(+0.17%) |
Feb 24, 2017 | 94.15 | 94.87 | 93.79 | 94.57 | 2,186,404 | +0.08(+0.08%) |
Feb 23, 2017 | 94.54 | 95.25 | 93.76 | 94.49 | 1,814,259 | +0.01(+0.01%) |
Feb 22, 2017 | 93.80 | 95.09 | 93.70 | 94.48 | 2,943,741 | +1.13(+1.21%) |
Feb 21, 2017 | 94.40 | 95.17 | 93.22 | 93.36 | 1,796,761 | -1.21(-1.28%) |
Feb 17, 2017 | 94.57 | 94.57 | 94.57 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 94.17 | 94.52 | 93.21 | 93.96 | 1,530,900 | -0.22(-0.23%) |
Feb 15, 2017 | 93.69 | 94.61 | 92.98 | 94.17 | 1,600,052 | +0.85(+0.91%) |
Feb 14, 2017 | 93.66 | 93.78 | 92.74 | 93.32 | 1,566,610 | -0.29(-0.30%) |
Feb 13, 2017 | 92.28 | 94.01 | 92.12 | 93.61 | 1,920,419 | +1.85(+2.02%) |
Feb 10, 2017 | 91.73 | 92.12 | 91.40 | 91.76 | 1,465,388 | +0.31(+0.34%) |
Feb 09, 2017 | 90.19 | 91.80 | 89.60 | 91.45 | 1,977,968 | +1.55(+1.72%) |
Feb 08, 2017 | 91.28 | 91.40 | 89.15 | 89.90 | 2,618,230 | -1.67(-1.82%) |
Feb 07, 2017 | 92.75 | 92.85 | 91.51 | 91.57 | 2,168,797 | -0.83(-0.90%) |
Feb 06, 2017 | 92.16 | 92.46 | 91.81 | 92.40 | 1,452,230 | -0.11(-0.12%) |
Feb 03, 2017 | 93.89 | 94.14 | 92.04 | 92.51 | 2,137,157 | -1.01(-1.08%) |
Feb 02, 2017 | 92.94 | 95.28 | 91.48 | 93.52 | 2,670,174 | +0.28(+0.30%) |
Feb 01, 2017 | 93.70 | 94.30 | 93.20 | 93.24 | 3,624,956 | -0.14(-0.15%) |
Jan 31, 2017 | 92.75 | 93.85 | 92.70 | 93.38 | 2,913,319 | +0.49(+0.53%) |
Jan 30, 2017 | 92.41 | 92.97 | 91.92 | 92.89 | 1,551,041 | +0.10(+0.11%) |
Jan 27, 2017 | 93.15 | 93.17 | 92.46 | 92.78 | 1,381,108 | -0.33(-0.36%) |
Jan 26, 2017 | 92.55 | 93.38 | 91.81 | 93.12 | 1,909,511 | +0.45(+0.49%) |
Jan 25, 2017 | 91.18 | 92.82 | 90.84 | 92.66 | 2,446,658 | +2.09(+2.31%) |
Jan 24, 2017 | 89.76 | 90.75 | 89.76 | 90.57 | 1,358,148 | +0.93(+1.03%) |
Jan 23, 2017 | 89.69 | 90.22 | 89.22 | 89.65 | 1,037,538 | -0.32(-0.36%) |
Jan 20, 2017 | 89.94 | 90.18 | 89.29 | 89.97 | 1,524,706 | +0.23(+0.26%) |
Jan 19, 2017 | 90.39 | 90.54 | 89.44 | 89.74 | 1,545,365 | -0.69(-0.76%) |
Jan 18, 2017 | 89.54 | 90.50 | 88.70 | 90.42 | 1,878,922 | +1.20(+1.35%) |
Jan 17, 2017 | 90.11 | 90.11 | 89.08 | 89.22 | 1,553,420 | -0.91(-1.01%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 89.27 | 89.92 | 87.84 | 89.79 | 1,612,510 | +0.41(+0.46%) |
Jan 11, 2017 | 89.72 | 89.91 | 88.35 | 89.38 | 2,904,035 | -0.31(-0.34%) |
Jan 10, 2017 | 90.18 | 90.18 | 89.23 | 89.69 | 1,376,893 | -0.02(-0.03%) |
Jan 09, 2017 | 90.05 | 90.45 | 89.68 | 89.72 | 1,248,845 | -0.66(-0.73%) |
Jan 06, 2017 | 89.51 | 90.48 | 89.31 | 90.38 | 1,594,166 | +0.98(+1.10%) |
Jan 05, 2017 | 89.08 | 90.16 | 88.61 | 89.40 | 2,190,630 | +0.31(+0.35%) |
Jan 04, 2017 | 88.56 | 89.82 | 88.43 | 89.09 | 3,113,002 | +0.86(+0.98%) |