Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 85.41 | 86.64 | 84.82 | 86.19 | 193,886 | +1.01(+1.19%) |
Mar 30, 2017 | 84.43 | 85.45 | 84.05 | 85.18 | 92,521 | +0.71(+0.84%) |
Mar 29, 2017 | 83.40 | 84.56 | 83.29 | 84.47 | 119,385 | +0.90(+1.08%) |
Mar 28, 2017 | 83.45 | 84.11 | 82.81 | 83.57 | 106,413 | -0.03(-0.04%) |
Mar 27, 2017 | 82.21 | 83.90 | 80.98 | 83.60 | 107,817 | +0.75(+0.91%) |
Mar 24, 2017 | 82.34 | 83.40 | 80.96 | 82.85 | 89,262 | +0.67(+0.82%) |
Mar 23, 2017 | 81.88 | 82.68 | 80.76 | 82.18 | 96,300 | +0.16(+0.20%) |
Mar 22, 2017 | 83.43 | 84.75 | 81.73 | 82.02 | 160,928 | -1.61(-1.93%) |
Mar 21, 2017 | 85.47 | 85.47 | 83.55 | 83.63 | 193,917 | -1.31(-1.54%) |
Mar 20, 2017 | 84.84 | 85.06 | 81.86 | 84.94 | 106,913 | +0.06(+0.07%) |
Mar 17, 2017 | 83.47 | 85.12 | 83.08 | 84.88 | 234,391 | +0.89(+1.06%) |
Mar 16, 2017 | 83.75 | 85.61 | 83.54 | 83.99 | 80,794 | +0.47(+0.56%) |
Mar 15, 2017 | 83.11 | 83.64 | 82.39 | 83.52 | 89,411 | +0.76(+0.92%) |
Mar 14, 2017 | 83.00 | 83.11 | 82.22 | 82.76 | 134,826 | -0.27(-0.33%) |
Mar 13, 2017 | 82.31 | 83.52 | 82.31 | 83.03 | 130,415 | +0.75(+0.91%) |
Mar 10, 2017 | 81.33 | 82.39 | 81.01 | 82.28 | 167,708 | +0.90(+1.11%) |
Mar 09, 2017 | 80.92 | 81.73 | 80.55 | 81.38 | 183,984 | +0.62(+0.77%) |
Mar 08, 2017 | 80.21 | 81.20 | 80.00 | 80.76 | 181,378 | +0.96(+1.20%) |
Mar 07, 2017 | 79.56 | 80.34 | 79.15 | 79.80 | 177,573 | +0.10(+0.13%) |
Mar 06, 2017 | 80.00 | 80.18 | 79.30 | 79.70 | 232,167 | -0.69(-0.86%) |
Mar 03, 2017 | 80.68 | 80.95 | 79.91 | 80.39 | 101,896 | -0.23(-0.29%) |
Mar 02, 2017 | 81.76 | 81.76 | 80.54 | 80.62 | 171,299 | -1.19(-1.45%) |
Mar 01, 2017 | 80.76 | 81.82 | 79.63 | 81.81 | 302,505 | +1.60(+1.99%) |
Feb 28, 2017 | 81.33 | 82.33 | 79.67 | 80.21 | 495,089 | -1.22(-1.50%) |
Feb 27, 2017 | 83.04 | 83.13 | 81.09 | 81.43 | 376,002 | -1.79(-2.15%) |
Feb 24, 2017 | 83.15 | 83.54 | 82.63 | 83.22 | 194,560 | -0.22(-0.26%) |
Feb 23, 2017 | 83.59 | 84.13 | 82.85 | 83.44 | 213,636 | +0.05(+0.06%) |
Feb 22, 2017 | 84.00 | 83.20 | 83.39 | 146,947 | -0.31(-0.37%) | |
Feb 21, 2017 | 83.78 | 84.51 | 82.89 | 83.70 | 152,148 | -0.08(-0.10%) |
Feb 17, 2017 | 83.78 | 83.78 | 83.78 | 0 | +0.60(+0.72%) | |
Feb 16, 2017 | 84.10 | 84.63 | 82.65 | 83.18 | 268,858 | -0.58(-0.69%) |
Feb 15, 2017 | 83.50 | 84.14 | 83.33 | 83.76 | 252,457 | -0.16(-0.19%) |
Feb 14, 2017 | 83.72 | 84.10 | 83.65 | 83.92 | 162,304 | -0.02(-0.02%) |
Feb 13, 2017 | 85.15 | 85.58 | 83.83 | 83.94 | 72,254 | -0.75(-0.89%) |
Feb 10, 2017 | 83.66 | 85.59 | 83.53 | 84.69 | 206,579 | +0.96(+1.15%) |
Feb 09, 2017 | 83.92 | 84.69 | 83.59 | 83.73 | 188,655 | -0.23(-0.27%) |
Feb 08, 2017 | 84.87 | 85.08 | 83.68 | 83.96 | 148,043 | -0.99(-1.17%) |
Feb 07, 2017 | 84.51 | 85.16 | 83.79 | 84.95 | 210,895 | +0.60(+0.71%) |
Feb 06, 2017 | 84.12 | 84.54 | 83.05 | 84.35 | 222,463 | -0.08(-0.09%) |
Feb 03, 2017 | 83.98 | 85.75 | 82.99 | 84.43 | 249,492 | +0.86(+1.03%) |
Feb 02, 2017 | 84.60 | 84.87 | 82.74 | 83.57 | 338,621 | -0.05(-0.06%) |
Feb 01, 2017 | 84.39 | 84.58 | 82.86 | 83.62 | 396,679 | -0.77(-0.91%) |
Jan 31, 2017 | 85.24 | 85.90 | 83.41 | 84.39 | 391,895 | -1.18(-1.38%) |
Jan 30, 2017 | 86.06 | 86.53 | 85.10 | 85.57 | 348,612 | -0.53(-0.62%) |
Jan 27, 2017 | 86.24 | 89.08 | 85.83 | 86.10 | 826,028 | -0.47(-0.54%) |
Jan 26, 2017 | 88.25 | 88.25 | 85.10 | 86.57 | 2,149,131 | -11.60(-11.82%) |
Jan 25, 2017 | 98.86 | 99.99 | 97.08 | 98.17 | 478,191 | +0.35(+0.36%) |
Jan 24, 2017 | 95.19 | 98.30 | 95.19 | 97.82 | 285,533 | +2.79(+2.94%) |
Jan 23, 2017 | 95.03 | 96.69 | 94.40 | 95.03 | 193,865 | -0.16(-0.17%) |
Jan 20, 2017 | 94.47 | 95.41 | 93.78 | 95.19 | 147,708 | +0.71(+0.75%) |
Jan 19, 2017 | 95.22 | 96.43 | 94.21 | 94.48 | 216,505 | -0.71(-0.75%) |
Jan 18, 2017 | 95.26 | 96.08 | 94.66 | 95.19 | 211,123 | +0.17(+0.18%) |
Jan 17, 2017 | 96.81 | 97.27 | 94.80 | 95.02 | 155,763 | -1.64(-1.70%) |
Jan 13, 2017 | 96.66 | 96.66 | 96.66 | 0 | +1.70(+1.79%) | |
Jan 12, 2017 | 95.36 | 95.48 | 93.79 | 94.96 | 229,873 | -0.64(-0.67%) |
Jan 11, 2017 | 95.28 | 96.23 | 94.23 | 95.60 | 109,002 | -0.03(-0.03%) |
Jan 10, 2017 | 94.96 | 96.41 | 94.53 | 95.63 | 116,194 | +0.40(+0.42%) |
Jan 09, 2017 | 96.36 | 97.10 | 94.92 | 95.23 | 176,425 | -1.07(-1.11%) |
Jan 06, 2017 | 96.12 | 97.83 | 95.71 | 96.30 | 248,148 | -0.07(-0.07%) |
Jan 05, 2017 | 93.94 | 96.67 | 92.89 | 96.37 | 343,760 | +2.39(+2.54%) |
Jan 04, 2017 | 93.65 | 94.25 | 93.50 | 93.98 | 213,148 | +0.67(+0.72%) |