Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 94.36 | 94.86 | 94.16 | 94.37 | 1,557,982 | -0.43(-0.45%) |
Mar 30, 2017 | 94.71 | 95.23 | 94.25 | 94.80 | 3,524,181 | -0.92(-0.96%) |
Mar 29, 2017 | 94.98 | 95.97 | 94.77 | 95.72 | 2,304,060 | -0.17(-0.18%) |
Mar 28, 2017 | 95.62 | 96.21 | 95.47 | 95.90 | 1,073,572 | +0.14(+0.14%) |
Mar 27, 2017 | 95.66 | 95.99 | 95.19 | 95.76 | 1,299,329 | +0.44(+0.46%) |
Mar 24, 2017 | 95.35 | 95.44 | 94.92 | 95.32 | 1,085,930 | -0.10(-0.11%) |
Mar 23, 2017 | 94.89 | 95.74 | 94.83 | 95.42 | 1,114,287 | +0.03(+0.04%) |
Mar 22, 2017 | 95.77 | 95.81 | 95.15 | 95.39 | 1,240,041 | -0.50(-0.52%) |
Mar 21, 2017 | 96.84 | 97.18 | 95.78 | 95.89 | 1,505,306 | -0.37(-0.38%) |
Mar 20, 2017 | 96.23 | 96.68 | 95.93 | 96.26 | 1,452,676 | +0.17(+0.18%) |
Mar 17, 2017 | 96.11 | 96.76 | 95.87 | 96.09 | 2,961,389 | +0.77(+0.81%) |
Mar 16, 2017 | 94.55 | 95.39 | 94.29 | 95.31 | 3,396,376 | +1.90(+2.03%) |
Mar 15, 2017 | 92.41 | 93.64 | 91.98 | 93.41 | 1,721,922 | +1.20(+1.31%) |
Mar 14, 2017 | 92.42 | 92.74 | 92.07 | 92.21 | 1,148,790 | -0.59(-0.64%) |
Mar 13, 2017 | 92.00 | 92.86 | 91.94 | 92.80 | 1,438,365 | +0.28(+0.30%) |
Mar 10, 2017 | 92.80 | 91.86 | 92.53 | 2,027,968 | +0.69(+0.75%) | |
Mar 09, 2017 | 91.30 | 91.94 | 91.12 | 91.84 | 1,640,589 | +0.68(+0.75%) |
Mar 08, 2017 | 91.81 | 92.04 | 90.95 | 91.16 | 3,310,086 | -1.44(-1.55%) |
Mar 07, 2017 | 91.56 | 93.15 | 91.17 | 92.59 | 5,115,696 | +0.40(+0.43%) |
Mar 06, 2017 | 92.80 | 93.00 | 92.09 | 92.20 | 2,207,277 | -1.29(-1.38%) |
Mar 03, 2017 | 92.12 | 93.69 | 92.05 | 93.49 | 3,303,218 | +2.48(+2.72%) |
Mar 02, 2017 | 91.61 | 92.07 | 90.81 | 91.01 | 6,811,153 | -3.52(-3.72%) |
Mar 01, 2017 | 94.33 | 94.74 | 94.04 | 94.53 | 2,804,072 | +0.39(+0.41%) |
Feb 28, 2017 | 93.52 | 94.26 | 93.31 | 94.14 | 1,297,469 | +0.13(+0.14%) |
Feb 27, 2017 | 93.69 | 94.11 | 93.64 | 94.01 | 1,263,138 | +0.07(+0.07%) |
Feb 24, 2017 | 93.45 | 94.03 | 93.24 | 93.94 | 1,075,466 | +0.43(+0.46%) |
Feb 23, 2017 | 93.60 | 94.00 | 93.46 | 93.51 | 1,168,231 | -0.34(-0.37%) |
Feb 22, 2017 | 92.57 | 94.06 | 92.57 | 93.86 | 1,815,221 | -0.15(-0.16%) |
Feb 21, 2017 | 93.82 | 94.15 | 93.66 | 94.00 | 1,622,999 | +0.44(+0.47%) |
Feb 17, 2017 | 93.57 | 93.57 | 93.57 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 92.98 | 93.60 | 92.81 | 93.52 | 1,087,251 | +0.70(+0.76%) |
Feb 15, 2017 | 92.11 | 92.96 | 91.95 | 92.82 | 2,031,599 | -0.42(-0.45%) |
Feb 14, 2017 | 92.28 | 93.34 | 91.67 | 93.24 | 2,638,027 | +1.39(+1.52%) |
Feb 13, 2017 | 91.58 | 92.00 | 91.39 | 91.85 | 1,038,662 | +0.81(+0.89%) |
Feb 10, 2017 | 90.69 | 91.62 | 90.63 | 91.04 | 2,101,166 | -0.41(-0.45%) |
Feb 09, 2017 | 91.06 | 91.76 | 91.12 | 91.45 | 1,774,555 | +0.40(+0.43%) |
Feb 08, 2017 | 91.37 | 91.49 | 90.92 | 91.06 | 1,907,438 | +0.44(+0.48%) |
Feb 07, 2017 | 90.58 | 90.75 | 90.38 | 90.62 | 1,545,808 | +0.33(+0.36%) |
Feb 06, 2017 | 90.37 | 90.38 | 89.93 | 90.29 | 1,415,284 | -0.25(-0.28%) |
Feb 03, 2017 | 91.12 | 91.38 | 90.51 | 90.54 | 1,730,245 | +0.70(+0.78%) |
Feb 02, 2017 | 90.38 | 90.73 | 89.53 | 89.84 | 1,826,177 | +0.12(+0.13%) |
Feb 01, 2017 | 89.17 | 90.10 | 89.03 | 89.72 | 1,302,387 | +0.08(+0.09%) |
Jan 31, 2017 | 89.51 | 89.82 | 89.26 | 89.65 | 1,327,634 | -0.20(-0.22%) |
Jan 30, 2017 | 89.39 | 90.08 | 89.36 | 89.84 | 1,402,685 | -0.58(-0.65%) |
Jan 27, 2017 | 90.85 | 90.93 | 90.37 | 90.43 | 1,357,373 | +0.31(+0.34%) |
Jan 26, 2017 | 90.71 | 90.90 | 90.06 | 90.12 | 1,728,939 | -1.20(-1.31%) |
Jan 25, 2017 | 91.49 | 91.66 | 91.10 | 91.31 | 1,213,901 | +0.03(+0.04%) |
Jan 24, 2017 | 91.18 | 91.44 | 90.87 | 91.28 | 993,613 | -0.07(-0.08%) |
Jan 23, 2017 | 91.30 | 91.52 | 90.65 | 91.35 | 1,471,558 | +0.73(+0.81%) |
Jan 20, 2017 | 90.90 | 90.96 | 90.37 | 90.62 | 1,668,561 | +0.46(+0.51%) |
Jan 19, 2017 | 90.77 | 90.84 | 90.05 | 90.16 | 1,135,863 | -0.44(-0.48%) |
Jan 18, 2017 | 90.90 | 91.01 | 90.44 | 90.60 | 1,160,786 | -0.76(-0.83%) |
Jan 17, 2017 | 90.46 | 91.39 | 90.44 | 91.36 | 1,808,340 | +0.34(+0.37%) |
Jan 13, 2017 | 91.02 | 91.02 | 91.02 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.23 | 91.30 | 90.63 | 91.09 | 1,759,683 | +0.68(+0.75%) |
Jan 11, 2017 | 90.52 | 90.98 | 89.77 | 90.41 | 1,349,142 | -0.24(-0.27%) |
Jan 10, 2017 | 91.19 | 91.36 | 90.54 | 90.65 | 1,421,470 | -0.44(-0.48%) |
Jan 09, 2017 | 91.35 | 91.42 | 90.63 | 91.09 | 1,382,758 | +0.01(+0.01%) |
Jan 06, 2017 | 91.10 | 91.35 | 90.91 | 91.08 | 1,656,646 | -0.75(-0.81%) |
Jan 05, 2017 | 91.01 | 92.22 | 90.90 | 91.83 | 2,379,329 | +1.36(+1.50%) |
Jan 04, 2017 | 90.87 | 90.87 | 90.20 | 90.47 | 2,112,370 | +0.58(+0.65%) |