Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.56 | 102.93 | 102.00 | 102.50 | 781,814 | -0.15(-0.15%) |
Mar 30, 2017 | 102.45 | 103.30 | 101.15 | 102.64 | 763,073 | -0.22(-0.21%) |
Mar 29, 2017 | 100.86 | 103.30 | 100.20 | 102.86 | 1,059,442 | +1.14(+1.12%) |
Mar 28, 2017 | 100.67 | 102.15 | 100.57 | 101.72 | 1,067,570 | +1.18(+1.17%) |
Mar 27, 2017 | 99.40 | 101.55 | 99.25 | 100.54 | 1,722,145 | +0.55(+0.55%) |
Mar 24, 2017 | 97.62 | 101.15 | 97.95 | 99.99 | 2,544,455 | +2.37(+2.43%) |
Mar 23, 2017 | 98.46 | 99.06 | 96.53 | 97.62 | 4,962,015 | +7.63(+8.48%) |
Mar 22, 2017 | 91.52 | 91.73 | 88.68 | 89.99 | 2,401,988 | -1.81(-1.97%) |
Mar 21, 2017 | 92.69 | 93.05 | 90.48 | 91.81 | 1,386,383 | -0.89(-0.96%) |
Mar 20, 2017 | 93.56 | 94.05 | 92.00 | 92.70 | 932,553 | -1.06(-1.13%) |
Mar 17, 2017 | 93.47 | 94.11 | 92.12 | 93.76 | 1,261,356 | +0.81(+0.87%) |
Mar 16, 2017 | 91.41 | 94.29 | 90.66 | 92.95 | 1,378,897 | +1.43(+1.56%) |
Mar 15, 2017 | 91.25 | 91.93 | 89.87 | 91.52 | 1,163,077 | +0.86(+0.95%) |
Mar 14, 2017 | 90.34 | 91.46 | 90.25 | 90.66 | 761,005 | +0.58(+0.65%) |
Mar 13, 2017 | 90.66 | 91.11 | 89.21 | 90.07 | 795,564 | -0.19(-0.21%) |
Mar 10, 2017 | 90.72 | 91.50 | 90.07 | 90.26 | 832,131 | -0.02(-0.02%) |
Mar 09, 2017 | 90.33 | 90.97 | 89.65 | 90.28 | 659,832 | -0.25(-0.27%) |
Mar 08, 2017 | 89.32 | 90.87 | 88.98 | 90.53 | 660,249 | +1.62(+1.83%) |
Mar 07, 2017 | 88.73 | 89.47 | 88.05 | 88.91 | 692,296 | -0.45(-0.50%) |
Mar 06, 2017 | 89.06 | 89.95 | 88.70 | 89.35 | 1,347,286 | +0.11(+0.12%) |
Mar 03, 2017 | 91.42 | 91.99 | 88.92 | 89.24 | 963,728 | -1.81(-1.99%) |
Mar 02, 2017 | 91.19 | 91.50 | 90.10 | 91.05 | 1,276,095 | -0.32(-0.35%) |
Mar 01, 2017 | 91.61 | 91.95 | 90.11 | 91.37 | 1,145,121 | +0.63(+0.70%) |
Feb 28, 2017 | 91.07 | 91.56 | 90.06 | 90.74 | 972,373 | -0.72(-0.79%) |
Feb 27, 2017 | 90.58 | 92.06 | 90.58 | 91.46 | 737,235 | +0.75(+0.83%) |
Feb 24, 2017 | 89.87 | 92.44 | 89.14 | 90.71 | 2,228,971 | +0.80(+0.89%) |
Feb 23, 2017 | 90.60 | 92.12 | 89.63 | 89.91 | 1,600,650 | -0.62(-0.69%) |
Feb 22, 2017 | 89.41 | 90.62 | 89.17 | 90.53 | 700,718 | +1.17(+1.31%) |
Feb 21, 2017 | 89.36 | 90.62 | 89.13 | 89.36 | 744,975 | -0.07(-0.08%) |
Feb 17, 2017 | 89.43 | 89.43 | 89.43 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.36 | 89.40 | 87.19 | 87.50 | 918,409 | -1.48(-1.66%) |
Feb 15, 2017 | 89.11 | 89.55 | 88.45 | 88.98 | 966,596 | -0.40(-0.44%) |
Feb 14, 2017 | 88.04 | 90.63 | 88.04 | 89.37 | 1,135,067 | +1.32(+1.50%) |
Feb 13, 2017 | 89.28 | 89.75 | 88.00 | 88.06 | 969,073 | -1.18(-1.32%) |
Feb 10, 2017 | 87.21 | 89.44 | 86.85 | 89.23 | 1,542,882 | +2.90(+3.36%) |
Feb 09, 2017 | 86.33 | 88.31 | 86.30 | 86.33 | 1,382,188 | +0.00(+0.00%) |
Feb 08, 2017 | 84.84 | 86.35 | 83.70 | 86.33 | 2,874,013 | +1.69(+2.00%) |
Feb 07, 2017 | 87.17 | 87.48 | 84.34 | 84.64 | 1,868,446 | -2.92(-3.34%) |
Feb 06, 2017 | 86.79 | 88.47 | 86.27 | 87.56 | 777,898 | +0.85(+0.98%) |
Feb 03, 2017 | 88.09 | 88.09 | 85.32 | 86.71 | 1,744,696 | -1.81(-2.05%) |
Feb 02, 2017 | 87.73 | 89.87 | 87.23 | 88.52 | 1,086,044 | -0.47(-0.52%) |
Feb 01, 2017 | 92.33 | 92.39 | 88.77 | 88.99 | 1,608,075 | -3.90(-4.20%) |
Jan 31, 2017 | 89.73 | 93.05 | 89.21 | 92.89 | 1,296,557 | +1.51(+1.66%) |
Jan 30, 2017 | 89.21 | 91.41 | 88.31 | 91.37 | 933,337 | +1.96(+2.19%) |
Jan 27, 2017 | 92.63 | 93.05 | 89.21 | 89.41 | 1,062,667 | -2.97(-3.22%) |
Jan 26, 2017 | 94.18 | 94.56 | 92.31 | 92.38 | 656,299 | -1.50(-1.59%) |
Jan 25, 2017 | 93.15 | 94.04 | 92.66 | 93.88 | 749,785 | +1.60(+1.74%) |
Jan 24, 2017 | 91.65 | 93.11 | 91.25 | 92.27 | 740,579 | +0.98(+1.07%) |
Jan 23, 2017 | 91.44 | 92.35 | 90.52 | 91.29 | 873,098 | -0.61(-0.67%) |
Jan 20, 2017 | 91.02 | 92.29 | 90.52 | 91.91 | 998,304 | +1.24(+1.37%) |
Jan 19, 2017 | 92.12 | 92.77 | 90.05 | 90.67 | 955,251 | -1.77(-1.92%) |
Jan 18, 2017 | 93.60 | 94.04 | 90.75 | 92.44 | 1,374,659 | -1.46(-1.55%) |
Jan 17, 2017 | 89.51 | 95.55 | 89.46 | 93.90 | 3,028,009 | +5.47(+6.18%) |
Jan 13, 2017 | 88.43 | 88.43 | 88.43 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.97 | 92.32 | 90.70 | 92.21 | 843,217 | +0.73(+0.80%) |
Jan 11, 2017 | 92.46 | 93.06 | 90.42 | 91.48 | 1,033,645 | -1.45(-1.56%) |
Jan 10, 2017 | 91.85 | 93.54 | 91.28 | 92.93 | 1,431,935 | +1.57(+1.72%) |
Jan 09, 2017 | 92.16 | 92.16 | 90.93 | 91.35 | 927,017 | -0.59(-0.65%) |
Jan 06, 2017 | 91.78 | 92.30 | 90.63 | 91.95 | 1,185,681 | -0.10(-0.11%) |
Jan 05, 2017 | 89.71 | 92.17 | 89.08 | 92.05 | 2,231,632 | +0.98(+1.08%) |
Jan 04, 2017 | 90.64 | 92.92 | 90.64 | 91.07 | 1,446,673 | +0.98(+1.09%) |