Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 95.14 | 96.56 | 94.42 | 96.09 | 413,979 | +0.88(+0.93%) |
Mar 30, 2017 | 94.67 | 95.78 | 94.59 | 95.21 | 217,889 | +0.27(+0.29%) |
Mar 29, 2017 | 93.74 | 94.99 | 93.63 | 94.93 | 326,419 | +1.20(+1.28%) |
Mar 28, 2017 | 92.30 | 94.29 | 92.30 | 93.74 | 347,562 | +0.65(+0.70%) |
Mar 27, 2017 | 92.74 | 93.63 | 92.25 | 93.08 | 222,913 | -0.34(-0.37%) |
Mar 24, 2017 | 93.66 | 94.16 | 92.92 | 93.43 | 312,003 | +0.09(+0.10%) |
Mar 23, 2017 | 93.26 | 94.22 | 93.02 | 93.33 | 271,558 | -0.27(-0.28%) |
Mar 22, 2017 | 92.02 | 93.89 | 90.83 | 93.60 | 245,738 | +1.31(+1.42%) |
Mar 21, 2017 | 95.11 | 95.37 | 92.13 | 92.29 | 310,917 | -2.46(-2.59%) |
Mar 20, 2017 | 94.80 | 95.88 | 93.32 | 94.75 | 411,072 | -0.04(-0.05%) |
Mar 17, 2017 | 94.16 | 95.34 | 94.09 | 94.79 | 388,256 | +0.71(+0.76%) |
Mar 16, 2017 | 93.22 | 94.16 | 92.62 | 94.08 | 287,269 | +1.66(+1.80%) |
Mar 15, 2017 | 89.71 | 92.63 | 89.71 | 92.42 | 397,916 | +2.35(+2.61%) |
Mar 14, 2017 | 91.16 | 92.30 | 89.90 | 90.06 | 239,057 | -1.59(-1.74%) |
Mar 13, 2017 | 90.68 | 91.92 | 90.39 | 91.66 | 239,727 | +1.31(+1.45%) |
Mar 10, 2017 | 91.01 | 91.61 | 89.53 | 90.35 | 313,361 | +0.09(+0.09%) |
Mar 09, 2017 | 90.20 | 92.98 | 89.79 | 90.26 | 498,854 | +0.35(+0.39%) |
Mar 08, 2017 | 90.53 | 91.04 | 89.70 | 89.91 | 261,343 | -0.10(-0.11%) |
Mar 07, 2017 | 91.56 | 92.22 | 89.61 | 90.01 | 657,542 | -1.89(-2.06%) |
Mar 06, 2017 | 91.45 | 92.79 | 90.35 | 91.90 | 676,961 | +0.44(+0.48%) |
Mar 03, 2017 | 90.40 | 91.68 | 90.11 | 91.47 | 254,396 | +1.13(+1.25%) |
Mar 02, 2017 | 91.62 | 92.15 | 89.93 | 90.34 | 375,380 | -1.32(-1.44%) |
Mar 01, 2017 | 91.72 | 92.65 | 91.65 | 91.66 | 399,173 | +0.50(+0.54%) |
Feb 28, 2017 | 91.18 | 92.67 | 90.97 | 91.16 | 440,727 | +0.33(+0.37%) |
Feb 27, 2017 | 89.99 | 91.85 | 89.92 | 90.83 | 292,533 | +0.59(+0.65%) |
Feb 24, 2017 | 90.31 | 92.09 | 89.86 | 90.23 | 503,815 | -1.17(-1.28%) |
Feb 23, 2017 | 91.33 | 92.23 | 90.04 | 91.41 | 487,510 | +0.08(+0.08%) |
Feb 22, 2017 | 89.14 | 91.51 | 88.94 | 91.33 | 515,963 | +1.54(+1.72%) |
Feb 21, 2017 | 87.76 | 90.74 | 87.40 | 89.79 | 621,923 | +1.69(+1.91%) |
Feb 17, 2017 | 88.10 | 88.10 | 88.10 | 0 | -1.30(-1.45%) | |
Feb 16, 2017 | 85.15 | 90.57 | 85.14 | 89.40 | 1,268,067 | +5.21(+6.18%) |
Feb 15, 2017 | 85.27 | 85.80 | 83.28 | 84.19 | 651,599 | -0.49(-0.57%) |
Feb 14, 2017 | 87.60 | 88.07 | 84.00 | 84.68 | 744,345 | -3.44(-3.91%) |
Feb 13, 2017 | 83.80 | 88.54 | 83.80 | 88.12 | 1,100,506 | +4.58(+5.48%) |
Feb 10, 2017 | 82.82 | 84.34 | 82.69 | 83.54 | 750,037 | +1.59(+1.94%) |
Feb 09, 2017 | 80.30 | 82.66 | 80.28 | 81.95 | 677,059 | +1.65(+2.06%) |
Feb 08, 2017 | 80.71 | 81.31 | 79.22 | 80.30 | 696,919 | -0.55(-0.68%) |
Feb 07, 2017 | 81.18 | 82.04 | 80.36 | 80.85 | 370,164 | -0.25(-0.30%) |
Feb 06, 2017 | 82.34 | 82.45 | 80.75 | 81.10 | 340,911 | -0.84(-1.02%) |
Feb 03, 2017 | 82.38 | 82.81 | 81.31 | 81.93 | 303,612 | -0.31(-0.37%) |
Feb 02, 2017 | 81.64 | 82.41 | 81.32 | 82.24 | 345,454 | +0.45(+0.55%) |
Feb 01, 2017 | 83.50 | 84.26 | 81.52 | 81.79 | 328,191 | -1.27(-1.53%) |
Jan 31, 2017 | 82.42 | 83.31 | 81.41 | 83.06 | 386,802 | +0.59(+0.71%) |
Jan 30, 2017 | 83.08 | 83.48 | 81.84 | 82.47 | 192,548 | -1.26(-1.51%) |
Jan 27, 2017 | 84.34 | 84.34 | 82.62 | 83.73 | 182,988 | -0.48(-0.57%) |
Jan 26, 2017 | 83.90 | 85.39 | 83.90 | 84.21 | 244,632 | -0.04(-0.05%) |
Jan 25, 2017 | 83.02 | 84.56 | 82.79 | 84.25 | 148,590 | +0.97(+1.17%) |
Jan 24, 2017 | 83.42 | 84.63 | 82.69 | 83.28 | 299,531 | -0.28(-0.34%) |
Jan 23, 2017 | 83.88 | 84.02 | 82.53 | 83.56 | 205,617 | +0.16(+0.19%) |
Jan 20, 2017 | 81.85 | 83.77 | 81.85 | 83.40 | 365,539 | +1.06(+1.28%) |
Jan 19, 2017 | 81.52 | 82.55 | 81.52 | 82.34 | 267,990 | +0.56(+0.69%) |
Jan 18, 2017 | 81.75 | 82.00 | 81.29 | 81.78 | 312,624 | +0.10(+0.13%) |
Jan 17, 2017 | 80.43 | 82.05 | 80.31 | 81.68 | 428,492 | +1.22(+1.51%) |
Jan 13, 2017 | 80.46 | 80.46 | 80.46 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 78.99 | 80.97 | 78.87 | 80.54 | 803,608 | +1.69(+2.14%) |
Jan 11, 2017 | 79.49 | 79.74 | 78.42 | 78.86 | 407,894 | -0.43(-0.54%) |
Jan 10, 2017 | 77.97 | 79.42 | 77.58 | 79.28 | 414,340 | +1.73(+2.23%) |
Jan 09, 2017 | 79.36 | 79.47 | 77.40 | 77.55 | 304,737 | -1.55(-1.96%) |
Jan 06, 2017 | 79.19 | 79.90 | 78.61 | 79.10 | 322,236 | -0.26(-0.32%) |
Jan 05, 2017 | 78.04 | 79.91 | 78.01 | 79.36 | 421,499 | +1.36(+1.75%) |
Jan 04, 2017 | 78.92 | 78.96 | 77.44 | 78.00 | 304,592 | -0.50(-0.64%) |