Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.81 | 96.95 | 96.25 | 96.25 | 175,543 | -0.77(-0.79%) |
Mar 30, 2017 | 95.71 | 97.27 | 95.66 | 97.01 | 363,631 | +1.35(+1.41%) |
Mar 29, 2017 | 96.03 | 96.15 | 95.42 | 95.66 | 196,294 | -0.31(-0.32%) |
Mar 28, 2017 | 94.53 | 96.43 | 94.38 | 95.97 | 1,576,283 | +1.32(+1.40%) |
Mar 27, 2017 | 93.08 | 94.75 | 92.68 | 94.65 | 1,013,842 | -0.49(-0.52%) |
Mar 24, 2017 | 95.34 | 95.81 | 94.42 | 95.14 | 243,626 | +0.12(+0.13%) |
Mar 23, 2017 | 94.73 | 96.15 | 94.55 | 95.02 | 271,663 | +0.22(+0.23%) |
Mar 22, 2017 | 94.36 | 95.24 | 93.66 | 94.80 | 548,127 | -0.18(-0.19%) |
Mar 21, 2017 | 98.59 | 98.59 | 94.77 | 94.98 | 553,154 | -3.25(-3.31%) |
Mar 20, 2017 | 99.02 | 99.11 | 98.20 | 98.23 | 91,101 | -1.01(-1.02%) |
Mar 17, 2017 | 100.47 | 100.47 | 99.20 | 99.24 | 205,374 | -1.05(-1.04%) |
Mar 16, 2017 | 100.13 | 100.75 | 100.01 | 100.29 | 164,028 | +0.51(+0.51%) |
Mar 15, 2017 | 100.17 | 100.61 | 99.38 | 99.78 | 238,134 | -0.17(-0.17%) |
Mar 14, 2017 | 99.79 | 99.99 | 99.14 | 99.94 | 160,495 | -0.15(-0.15%) |
Mar 13, 2017 | 100.27 | 100.35 | 99.65 | 100.09 | 199,753 | +0.09(+0.09%) |
Mar 10, 2017 | 100.66 | 100.67 | 99.29 | 100.01 | 348,632 | -0.05(-0.05%) |
Mar 09, 2017 | 100.05 | 100.67 | 99.73 | 100.06 | 173,509 | +0.24(+0.24%) |
Mar 08, 2017 | 100.86 | 101.17 | 99.73 | 99.82 | 127,619 | +0.08(+0.08%) |
Mar 07, 2017 | 100.08 | 100.27 | 99.57 | 99.74 | 76,839 | -0.42(-0.42%) |
Mar 06, 2017 | 100.21 | 100.35 | 99.51 | 100.17 | 114,084 | -0.49(-0.49%) |
Mar 03, 2017 | 100.32 | 100.98 | 100.32 | 100.66 | 123,198 | +0.43(+0.43%) |
Mar 02, 2017 | 102.06 | 102.06 | 100.23 | 100.23 | 160,512 | -1.62(-1.59%) |
Mar 01, 2017 | 101.11 | 102.22 | 101.09 | 101.84 | 337,842 | +2.73(+2.75%) |
Feb 28, 2017 | 99.07 | 99.22 | 98.56 | 99.12 | 137,150 | -0.40(-0.41%) |
Feb 27, 2017 | 98.95 | 99.67 | 98.95 | 99.52 | 103,928 | +0.55(+0.55%) |
Feb 24, 2017 | 98.67 | 99.14 | 98.51 | 98.98 | 67,070 | -0.79(-0.79%) |
Feb 23, 2017 | 99.92 | 100.09 | 99.19 | 99.77 | 97,407 | +0.00(+0.00%) |
Feb 22, 2017 | 99.30 | 100.09 | 99.25 | 99.77 | 140,702 | -0.01(-0.01%) |
Feb 21, 2017 | 99.63 | 99.97 | 99.45 | 99.78 | 220,771 | +0.57(+0.58%) |
Feb 17, 2017 | 99.21 | 99.21 | 99.21 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.58 | 99.62 | 98.68 | 99.29 | 139,108 | -0.39(-0.39%) |
Feb 15, 2017 | 99.25 | 99.96 | 98.70 | 99.68 | 151,935 | +1.05(+1.06%) |
Feb 14, 2017 | 97.34 | 98.72 | 97.16 | 98.63 | 87,837 | +1.32(+1.36%) |
Feb 13, 2017 | 96.73 | 97.81 | 96.73 | 97.32 | 99,507 | +1.07(+1.11%) |
Feb 10, 2017 | 96.58 | 96.66 | 95.99 | 96.24 | 107,711 | +0.16(+0.16%) |
Feb 09, 2017 | 95.03 | 96.15 | 94.88 | 96.08 | 90,318 | +1.37(+1.45%) |
Feb 08, 2017 | 95.27 | 95.27 | 94.29 | 94.71 | 173,336 | -0.84(-0.88%) |
Feb 07, 2017 | 96.20 | 96.34 | 95.45 | 95.56 | 228,985 | -0.26(-0.27%) |
Feb 06, 2017 | 95.84 | 96.44 | 95.67 | 95.81 | 91,883 | -0.37(-0.38%) |
Feb 03, 2017 | 95.46 | 96.32 | 95.13 | 96.18 | 129,197 | +2.37(+2.53%) |
Feb 02, 2017 | 93.74 | 94.31 | 93.32 | 93.81 | 114,263 | -0.50(-0.53%) |
Feb 01, 2017 | 95.01 | 95.38 | 94.04 | 94.31 | 752,732 | +0.18(+0.20%) |
Jan 31, 2017 | 94.27 | 94.87 | 93.62 | 94.12 | 153,920 | -0.70(-0.74%) |
Jan 30, 2017 | 94.99 | 94.99 | 93.91 | 94.83 | 401,746 | -0.75(-0.78%) |
Jan 27, 2017 | 95.91 | 95.91 | 95.42 | 95.57 | 85,768 | -0.40(-0.41%) |
Jan 26, 2017 | 95.85 | 96.16 | 95.55 | 95.97 | 61,836 | +0.21(+0.22%) |
Jan 25, 2017 | 95.24 | 95.83 | 94.94 | 95.76 | 129,209 | +1.47(+1.56%) |
Jan 24, 2017 | 93.41 | 94.62 | 93.06 | 94.29 | 61,873 | +1.22(+1.31%) |
Jan 23, 2017 | 93.20 | 93.59 | 92.63 | 93.07 | 66,132 | -0.41(-0.44%) |
Jan 20, 2017 | 93.17 | 93.78 | 93.08 | 93.47 | 62,574 | +0.50(+0.54%) |
Jan 19, 2017 | 93.69 | 93.83 | 92.76 | 92.97 | 68,172 | -0.49(-0.53%) |
Jan 18, 2017 | 93.08 | 93.51 | 92.20 | 93.46 | 177,750 | +0.66(+0.71%) |
Jan 17, 2017 | 94.53 | 94.53 | 92.65 | 92.80 | 107,017 | -2.41(-2.53%) |
Jan 13, 2017 | 95.21 | 95.21 | 95.21 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 94.99 | 95.06 | 93.78 | 94.71 | 157,340 | -0.66(-0.69%) |
Jan 11, 2017 | 94.85 | 95.37 | 94.27 | 95.37 | 402,012 | +0.43(+0.45%) |
Jan 10, 2017 | 94.62 | 95.52 | 94.25 | 94.94 | 132,089 | +0.40(+0.42%) |
Jan 09, 2017 | 94.82 | 95.05 | 94.29 | 94.54 | 289,853 | -0.66(-0.69%) |
Jan 06, 2017 | 95.09 | 95.57 | 94.67 | 95.20 | 49,812 | +0.39(+0.41%) |
Jan 05, 2017 | 95.44 | 95.73 | 93.97 | 94.82 | 77,806 | -0.90(-0.94%) |
Jan 04, 2017 | 94.80 | 95.79 | 94.80 | 95.71 | 88,581 | +1.13(+1.20%) |