Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.82 | 88.00 | 86.38 | 87.47 | 910,624 | +0.53(+0.61%) |
Mar 30, 2017 | 87.44 | 87.70 | 86.81 | 86.94 | 771,791 | -0.67(-0.76%) |
Mar 29, 2017 | 86.28 | 87.88 | 86.10 | 87.61 | 1,438,420 | +1.61(+1.87%) |
Mar 28, 2017 | 85.40 | 86.37 | 84.83 | 86.00 | 940,816 | +1.13(+1.33%) |
Mar 27, 2017 | 84.24 | 85.59 | 83.42 | 84.87 | 906,894 | +0.06(+0.07%) |
Mar 24, 2017 | 85.04 | 85.69 | 84.31 | 84.81 | 818,649 | +0.41(+0.49%) |
Mar 23, 2017 | 85.12 | 85.81 | 84.13 | 84.40 | 860,136 | -0.64(-0.75%) |
Mar 22, 2017 | 83.85 | 85.19 | 83.46 | 85.04 | 1,423,350 | +1.11(+1.32%) |
Mar 21, 2017 | 88.80 | 89.00 | 83.79 | 83.93 | 2,409,851 | -4.18(-4.74%) |
Mar 20, 2017 | 88.85 | 88.94 | 87.75 | 88.11 | 621,321 | -0.60(-0.68%) |
Mar 17, 2017 | 89.05 | 89.47 | 88.51 | 88.71 | 1,010,277 | -0.09(-0.10%) |
Mar 16, 2017 | 88.79 | 89.37 | 88.49 | 88.80 | 953,622 | +0.39(+0.44%) |
Mar 15, 2017 | 87.88 | 88.77 | 87.29 | 88.41 | 1,020,658 | +0.94(+1.07%) |
Mar 14, 2017 | 88.49 | 88.61 | 86.68 | 87.47 | 1,142,589 | -1.17(-1.32%) |
Mar 13, 2017 | 88.09 | 88.86 | 87.66 | 88.64 | 1,292,811 | +0.61(+0.69%) |
Mar 10, 2017 | 88.27 | 88.59 | 86.90 | 88.03 | 857,091 | +0.20(+0.23%) |
Mar 09, 2017 | 87.31 | 88.13 | 86.39 | 87.83 | 893,161 | +0.54(+0.62%) |
Mar 08, 2017 | 87.32 | 88.27 | 86.98 | 87.29 | 794,034 | +0.23(+0.26%) |
Mar 07, 2017 | 86.33 | 87.69 | 86.10 | 87.06 | 1,478,591 | +0.80(+0.93%) |
Mar 06, 2017 | 85.93 | 86.77 | 85.56 | 86.26 | 1,419,050 | -0.21(-0.24%) |
Mar 03, 2017 | 86.03 | 87.19 | 86.01 | 86.47 | 1,189,485 | +0.13(+0.15%) |
Mar 02, 2017 | 89.09 | 89.14 | 86.24 | 86.34 | 1,411,414 | -2.55(-2.87%) |
Mar 01, 2017 | 88.02 | 88.99 | 86.77 | 88.89 | 3,165,753 | +1.97(+2.27%) |
Feb 28, 2017 | 87.22 | 88.28 | 86.81 | 86.92 | 2,168,345 | -0.83(-0.95%) |
Feb 27, 2017 | 90.61 | 90.61 | 86.93 | 87.75 | 5,592,593 | -4.07(-4.43%) |
Feb 24, 2017 | 91.60 | 92.39 | 90.66 | 91.82 | 1,038,173 | -0.83(-0.90%) |
Feb 23, 2017 | 93.36 | 93.40 | 91.41 | 92.65 | 832,150 | -0.33(-0.35%) |
Feb 22, 2017 | 92.71 | 93.67 | 92.17 | 92.98 | 547,666 | -0.20(-0.21%) |
Feb 21, 2017 | 93.02 | 93.51 | 92.17 | 93.18 | 617,651 | +0.44(+0.47%) |
Feb 17, 2017 | 92.74 | 92.74 | 92.74 | 0 | +0.89(+0.97%) | |
Feb 16, 2017 | 93.94 | 94.19 | 91.54 | 91.85 | 1,411,179 | -2.12(-2.26%) |
Feb 15, 2017 | 92.44 | 94.72 | 92.33 | 93.97 | 1,584,467 | +1.08(+1.16%) |
Feb 14, 2017 | 91.68 | 93.30 | 91.35 | 92.89 | 1,422,454 | +1.15(+1.25%) |
Feb 13, 2017 | 92.18 | 92.50 | 91.50 | 91.74 | 960,385 | -0.72(-0.78%) |
Feb 10, 2017 | 92.58 | 92.81 | 91.70 | 92.46 | 1,647,909 | +0.16(+0.17%) |
Feb 09, 2017 | 90.14 | 92.31 | 90.01 | 92.30 | 1,819,978 | +2.21(+2.45%) |
Feb 08, 2017 | 89.76 | 90.44 | 89.39 | 90.09 | 1,887,246 | -0.57(-0.63%) |
Feb 07, 2017 | 90.81 | 91.16 | 90.35 | 90.66 | 1,644,548 | +0.16(+0.18%) |
Feb 06, 2017 | 89.19 | 90.71 | 88.63 | 90.50 | 1,441,749 | +1.03(+1.15%) |
Feb 03, 2017 | 89.18 | 89.99 | 89.12 | 89.47 | 2,454,808 | +0.61(+0.69%) |
Feb 02, 2017 | 89.25 | 89.84 | 88.23 | 88.86 | 2,125,715 | -0.84(-0.94%) |
Feb 01, 2017 | 91.17 | 91.17 | 89.39 | 89.70 | 2,884,156 | -0.92(-1.02%) |
Jan 31, 2017 | 90.10 | 90.67 | 88.95 | 90.62 | 1,326,870 | +0.50(+0.55%) |
Jan 30, 2017 | 89.60 | 90.33 | 88.01 | 90.12 | 1,585,650 | +0.03(+0.03%) |
Jan 27, 2017 | 89.01 | 90.50 | 88.71 | 90.09 | 1,980,966 | +0.61(+0.68%) |
Jan 26, 2017 | 92.01 | 92.98 | 89.41 | 89.48 | 4,366,298 | +3.12(+3.61%) |
Jan 25, 2017 | 84.91 | 86.96 | 84.49 | 86.36 | 2,671,994 | +2.39(+2.85%) |
Jan 24, 2017 | 83.86 | 84.59 | 82.14 | 83.97 | 1,487,810 | +0.72(+0.86%) |
Jan 23, 2017 | 83.84 | 83.91 | 82.26 | 83.25 | 988,780 | -0.15(-0.18%) |
Jan 20, 2017 | 83.12 | 84.27 | 83.11 | 83.40 | 1,251,869 | +0.70(+0.85%) |
Jan 19, 2017 | 82.96 | 83.60 | 82.39 | 82.70 | 1,302,082 | -0.15(-0.18%) |
Jan 18, 2017 | 83.01 | 84.35 | 82.69 | 82.85 | 1,466,114 | +1.44(+1.77%) |
Jan 17, 2017 | 83.08 | 83.25 | 81.29 | 81.41 | 879,932 | -2.12(-2.54%) |
Jan 13, 2017 | 83.53 | 83.53 | 83.53 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 83.02 | 83.76 | 80.91 | 83.46 | 1,397,980 | -0.44(-0.52%) |
Jan 11, 2017 | 81.26 | 84.90 | 81.26 | 83.90 | 2,084,701 | +2.23(+2.73%) |
Jan 10, 2017 | 82.25 | 82.43 | 81.14 | 81.67 | 1,268,804 | -0.33(-0.40%) |
Jan 09, 2017 | 81.80 | 82.57 | 81.30 | 82.00 | 1,339,252 | -0.10(-0.12%) |
Jan 06, 2017 | 79.24 | 82.39 | 78.90 | 82.10 | 1,686,580 | +2.97(+3.75%) |
Jan 05, 2017 | 78.71 | 79.67 | 78.34 | 79.13 | 1,564,020 | +0.30(+0.38%) |
Jan 04, 2017 | 76.09 | 78.98 | 75.89 | 78.83 | 2,015,348 | +3.17(+4.19%) |