Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 97.81 | 97.99 | 97.62 | 97.66 | 2,889,909 | -0.28(-0.29%) |
Mar 30, 2017 | 97.51 | 98.05 | 97.34 | 97.94 | 2,093,740 | +0.47(+0.48%) |
Mar 29, 2017 | 97.29 | 97.63 | 97.07 | 97.47 | 1,724,386 | +0.07(+0.07%) |
Mar 28, 2017 | 96.46 | 97.61 | 96.41 | 97.40 | 1,797,019 | +0.86(+0.89%) |
Mar 27, 2017 | 95.88 | 96.69 | 95.71 | 96.55 | 2,538,122 | -0.29(-0.30%) |
Mar 24, 2017 | 97.10 | 97.35 | 96.43 | 96.84 | 2,846,895 | -0.10(-0.11%) |
Mar 23, 2017 | 96.80 | 97.56 | 96.73 | 96.94 | 2,668,277 | +0.01(+0.01%) |
Mar 22, 2017 | 96.77 | 97.09 | 96.50 | 96.93 | 2,452,571 | +0.02(+0.02%) |
Mar 21, 2017 | 98.59 | 98.63 | 96.79 | 96.91 | 3,412,805 | -1.39(-1.42%) |
Mar 20, 2017 | 98.48 | 98.58 | 98.16 | 98.31 | 2,670,023 | -0.29(-0.29%) |
Mar 17, 2017 | 99.05 | 99.08 | 98.60 | 98.60 | 1,844,236 | -0.26(-0.27%) |
Mar 16, 2017 | 99.12 | 99.25 | 98.74 | 98.86 | 1,672,354 | -0.13(-0.13%) |
Mar 15, 2017 | 98.30 | 99.23 | 98.28 | 98.98 | 3,360,880 | +0.87(+0.89%) |
Mar 14, 2017 | 98.13 | 98.14 | 97.67 | 98.11 | 2,745,144 | -0.39(-0.39%) |
Mar 13, 2017 | 98.43 | 98.59 | 98.30 | 98.50 | 2,890,930 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.76 | 98.00 | 98.49 | 1,981,609 | +0.31(+0.32%) |
Mar 09, 2017 | 98.11 | 98.43 | 97.72 | 98.17 | 2,797,199 | +0.07(+0.07%) |
Mar 08, 2017 | 98.74 | 98.90 | 98.05 | 98.11 | 1,770,248 | -0.52(-0.52%) |
Mar 07, 2017 | 98.87 | 98.93 | 98.54 | 98.62 | 2,448,315 | -0.39(-0.39%) |
Mar 06, 2017 | 98.93 | 99.16 | 98.69 | 99.01 | 2,124,393 | -0.34(-0.34%) |
Mar 03, 2017 | 99.26 | 99.47 | 99.17 | 99.35 | 2,377,845 | +0.02(+0.02%) |
Mar 02, 2017 | 100.05 | 100.05 | 99.31 | 99.33 | 1,820,355 | -0.78(-0.78%) |
Mar 01, 2017 | 99.40 | 100.38 | 99.40 | 100.11 | 1,915,316 | +1.50(+1.52%) |
Feb 28, 2017 | 98.65 | 98.79 | 98.39 | 98.61 | 4,250,679 | -0.28(-0.28%) |
Feb 27, 2017 | 98.65 | 98.99 | 98.56 | 98.89 | 3,316,454 | +0.19(+0.20%) |
Feb 24, 2017 | 98.24 | 98.71 | 98.20 | 98.70 | 2,581,762 | -0.03(-0.03%) |
Feb 23, 2017 | 98.87 | 98.94 | 98.34 | 98.73 | 2,104,101 | +0.15(+0.15%) |
Feb 22, 2017 | 98.59 | 98.75 | 98.42 | 98.58 | 2,276,274 | -0.21(-0.21%) |
Feb 21, 2017 | 98.27 | 98.89 | 98.27 | 98.79 | 1,884,738 | +0.68(+0.70%) |
Feb 17, 2017 | 98.11 | 98.11 | 98.11 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 98.11 | 98.27 | 97.70 | 98.05 | 2,555,161 | -0.09(-0.09%) |
Feb 15, 2017 | 97.62 | 98.26 | 97.54 | 98.15 | 1,900,455 | +0.45(+0.46%) |
Feb 14, 2017 | 97.14 | 97.71 | 96.99 | 97.70 | 1,733,892 | +0.50(+0.51%) |
Feb 13, 2017 | 96.90 | 97.41 | 96.88 | 97.20 | 2,345,948 | +0.54(+0.56%) |
Feb 10, 2017 | 96.46 | 96.79 | 96.38 | 96.66 | 1,682,237 | +0.42(+0.44%) |
Feb 09, 2017 | 95.75 | 96.39 | 95.75 | 96.24 | 1,905,639 | +0.66(+0.69%) |
Feb 08, 2017 | 95.64 | 95.15 | 95.58 | 3,019,209 | -0.04(-0.04%) | |
Feb 07, 2017 | 96.00 | 96.09 | 95.47 | 95.62 | 2,063,635 | -0.22(-0.23%) |
Feb 06, 2017 | 95.93 | 96.15 | 95.71 | 95.84 | 2,473,784 | -0.28(-0.29%) |
Feb 03, 2017 | 95.87 | 96.21 | 95.58 | 96.12 | 2,218,424 | +0.89(+0.93%) |
Feb 02, 2017 | 94.96 | 95.29 | 94.76 | 95.23 | 1,807,483 | +0.20(+0.21%) |
Feb 01, 2017 | 95.52 | 95.71 | 94.83 | 95.03 | 3,780,728 | -0.25(-0.27%) |
Jan 31, 2017 | 95.02 | 95.28 | 94.72 | 95.28 | 3,124,306 | +0.12(+0.12%) |
Jan 30, 2017 | 95.54 | 95.54 | 94.70 | 95.16 | 2,188,832 | -0.68(-0.71%) |
Jan 27, 2017 | 96.19 | 96.19 | 95.75 | 95.84 | 1,865,673 | -0.29(-0.30%) |
Jan 26, 2017 | 96.24 | 96.38 | 95.97 | 96.13 | 3,613,547 | -0.11(-0.11%) |
Jan 25, 2017 | 95.84 | 96.27 | 95.74 | 96.24 | 5,886,373 | +0.82(+0.86%) |
Jan 24, 2017 | 94.79 | 95.64 | 94.71 | 95.42 | 2,643,735 | +0.78(+0.82%) |
Jan 23, 2017 | 94.94 | 95.08 | 94.34 | 94.64 | 2,555,005 | -0.49(-0.52%) |
Jan 20, 2017 | 95.04 | 95.38 | 94.86 | 95.13 | 1,993,685 | +0.47(+0.50%) |
Jan 19, 2017 | 95.12 | 95.22 | 94.44 | 94.66 | 3,010,710 | -0.40(-0.42%) |
Jan 18, 2017 | 94.91 | 95.09 | 94.61 | 95.05 | 1,693,889 | +0.19(+0.20%) |
Jan 17, 2017 | 95.15 | 95.25 | 94.66 | 94.87 | 3,981,629 | -0.50(-0.52%) |
Jan 13, 2017 | 95.37 | 95.37 | 95.37 | 0 | +0.12(+0.12%) | |
Jan 12, 2017 | 95.33 | 95.47 | 94.56 | 95.25 | 2,479,669 | -0.25(-0.27%) |
Jan 11, 2017 | 95.15 | 95.52 | 94.93 | 95.50 | 6,264,299 | +0.40(+0.42%) |
Jan 10, 2017 | 95.13 | 95.61 | 94.96 | 95.10 | 2,950,351 | -0.03(-0.03%) |
Jan 09, 2017 | 95.53 | 95.57 | 95.09 | 95.13 | 2,118,556 | -0.64(-0.67%) |
Jan 06, 2017 | 95.71 | 95.99 | 95.37 | 95.77 | 2,480,874 | +0.14(+0.14%) |
Jan 05, 2017 | 95.85 | 96.00 | 95.26 | 95.64 | 2,528,074 | -0.38(-0.40%) |
Jan 04, 2017 | 95.56 | 96.07 | 95.49 | 96.02 | 2,173,428 | +0.63(+0.66%) |