Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.06 | 96.29 | 95.64 | 95.78 | 115,395 | -0.55(-0.57%) |
Mar 30, 2017 | 96.52 | 97.11 | 96.23 | 96.33 | 101,560 | -0.85(-0.87%) |
Mar 29, 2017 | 96.31 | 97.23 | 96.20 | 97.18 | 150,911 | +0.56(+0.58%) |
Mar 28, 2017 | 96.37 | 97.13 | 95.78 | 96.62 | 147,391 | +0.31(+0.32%) |
Mar 27, 2017 | 95.06 | 96.33 | 94.86 | 96.31 | 115,091 | +0.62(+0.65%) |
Mar 24, 2017 | 96.74 | 96.74 | 95.52 | 95.69 | 271,310 | +0.54(+0.57%) |
Mar 23, 2017 | 92.31 | 95.67 | 92.31 | 95.14 | 413,320 | +2.85(+3.09%) |
Mar 22, 2017 | 91.84 | 92.90 | 91.57 | 92.29 | 107,385 | +0.26(+0.29%) |
Mar 21, 2017 | 94.01 | 94.02 | 91.94 | 92.03 | 186,347 | -2.20(-2.33%) |
Mar 20, 2017 | 93.40 | 94.31 | 93.37 | 94.22 | 136,652 | +0.27(+0.29%) |
Mar 17, 2017 | 93.86 | 94.28 | 93.65 | 93.95 | 141,939 | +0.36(+0.38%) |
Mar 16, 2017 | 93.61 | 93.94 | 93.26 | 93.59 | 155,671 | +1.13(+1.22%) |
Mar 15, 2017 | 91.15 | 92.81 | 90.66 | 92.46 | 141,843 | +1.92(+2.12%) |
Mar 14, 2017 | 91.37 | 91.37 | 90.31 | 90.55 | 172,719 | -1.47(-1.60%) |
Mar 13, 2017 | 91.83 | 92.34 | 91.61 | 92.02 | 138,505 | +1.16(+1.28%) |
Mar 10, 2017 | 91.54 | 91.54 | 90.71 | 90.86 | 271,418 | -0.19(-0.21%) |
Mar 09, 2017 | 90.78 | 91.18 | 89.80 | 91.05 | 196,881 | +0.02(+0.03%) |
Mar 08, 2017 | 93.47 | 93.47 | 90.87 | 91.03 | 247,865 | -2.96(-3.15%) |
Mar 07, 2017 | 93.94 | 94.38 | 93.63 | 93.98 | 248,040 | -0.06(-0.06%) |
Mar 06, 2017 | 94.36 | 94.42 | 93.80 | 94.04 | 117,068 | -0.51(-0.54%) |
Mar 03, 2017 | 94.06 | 94.94 | 93.92 | 94.55 | 92,585 | +0.95(+1.02%) |
Mar 02, 2017 | 94.18 | 94.43 | 93.60 | 93.60 | 190,830 | -1.52(-1.60%) |
Mar 01, 2017 | 94.49 | 95.29 | 94.44 | 95.12 | 149,760 | +0.22(+0.24%) |
Feb 28, 2017 | 94.46 | 94.99 | 94.46 | 94.90 | 94,387 | -0.72(-0.75%) |
Feb 27, 2017 | 95.53 | 95.72 | 94.95 | 95.61 | 182,418 | -0.62(-0.64%) |
Feb 24, 2017 | 96.25 | 96.49 | 95.97 | 96.23 | 102,628 | -1.25(-1.28%) |
Feb 23, 2017 | 98.05 | 98.33 | 97.09 | 97.48 | 116,723 | +0.74(+0.76%) |
Feb 22, 2017 | 97.05 | 97.38 | 96.62 | 96.74 | 102,200 | -1.32(-1.35%) |
Feb 21, 2017 | 97.73 | 98.33 | 97.54 | 98.06 | 73,756 | +0.82(+0.85%) |
Feb 17, 2017 | 97.24 | 97.24 | 97.24 | 0 | -0.76(-0.78%) | |
Feb 16, 2017 | 98.34 | 98.55 | 97.42 | 98.00 | 154,175 | -0.74(-0.75%) |
Feb 15, 2017 | 98.05 | 98.92 | 97.98 | 98.74 | 113,570 | -0.54(-0.54%) |
Feb 14, 2017 | 99.42 | 99.42 | 98.01 | 99.28 | 92,012 | -0.32(-0.32%) |
Feb 13, 2017 | 99.26 | 100.04 | 99.26 | 99.60 | 89,533 | -0.80(-0.80%) |
Feb 10, 2017 | 99.61 | 100.47 | 99.61 | 100.40 | 104,052 | +1.65(+1.68%) |
Feb 09, 2017 | 98.99 | 99.36 | 98.61 | 98.74 | 89,243 | -0.25(-0.25%) |
Feb 08, 2017 | 98.79 | 99.00 | 97.41 | 98.99 | 116,536 | +0.58(+0.59%) |
Feb 07, 2017 | 99.12 | 99.48 | 98.08 | 98.41 | 109,756 | -0.64(-0.65%) |
Feb 06, 2017 | 99.92 | 99.96 | 98.95 | 99.04 | 78,664 | -1.49(-1.48%) |
Feb 03, 2017 | 100.86 | 101.17 | 100.24 | 100.53 | 55,232 | -0.02(-0.02%) |
Feb 02, 2017 | 100.38 | 100.89 | 99.84 | 100.55 | 61,211 | +0.02(+0.02%) |
Feb 01, 2017 | 101.31 | 101.44 | 99.88 | 100.52 | 97,576 | -0.08(-0.08%) |
Jan 31, 2017 | 99.84 | 100.74 | 99.84 | 100.60 | 79,341 | +0.59(+0.59%) |
Jan 30, 2017 | 99.99 | 100.01 | 99.41 | 100.01 | 86,577 | -0.85(-0.84%) |
Jan 27, 2017 | 101.52 | 101.52 | 100.51 | 100.86 | 67,461 | -0.59(-0.58%) |
Jan 26, 2017 | 101.70 | 102.09 | 101.18 | 101.45 | 103,191 | +0.83(+0.83%) |
Jan 25, 2017 | 100.27 | 100.59 | 100.07 | 100.62 | 81,210 | +0.38(+0.38%) |
Jan 24, 2017 | 100.40 | 100.81 | 99.89 | 100.24 | 83,438 | -0.49(-0.48%) |
Jan 23, 2017 | 100.63 | 100.79 | 99.75 | 100.72 | 138,431 | -1.01(-0.99%) |
Jan 20, 2017 | 102.28 | 102.30 | 101.40 | 101.73 | 75,741 | -0.58(-0.56%) |
Jan 19, 2017 | 102.55 | 102.95 | 101.92 | 102.31 | 106,739 | -0.23(-0.23%) |
Jan 18, 2017 | 102.40 | 103.18 | 102.36 | 102.54 | 99,993 | +0.10(+0.09%) |
Jan 17, 2017 | 103.00 | 103.00 | 101.80 | 102.44 | 123,806 | -0.26(-0.25%) |
Jan 13, 2017 | 102.70 | 102.70 | 102.70 | 0 | +1.08(+1.06%) | |
Jan 12, 2017 | 101.55 | 102.22 | 101.20 | 101.62 | 117,274 | -1.34(-1.30%) |
Jan 11, 2017 | 101.70 | 102.95 | 101.29 | 102.95 | 83,647 | +1.83(+1.81%) |
Jan 10, 2017 | 100.71 | 101.93 | 100.40 | 101.12 | 125,325 | +0.69(+0.69%) |
Jan 09, 2017 | 101.23 | 101.24 | 100.22 | 100.44 | 110,325 | -1.72(-1.68%) |
Jan 06, 2017 | 103.15 | 103.15 | 101.74 | 102.16 | 106,015 | -0.98(-0.95%) |
Jan 05, 2017 | 103.26 | 103.46 | 102.52 | 103.14 | 91,001 | +1.44(+1.41%) |
Jan 04, 2017 | 100.62 | 102.16 | 100.61 | 101.70 | 109,350 | +1.30(+1.29%) |