Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.40 | 96.67 | 95.30 | 95.55 | 641,218 | -0.46(-0.48%) |
Mar 30, 2017 | 94.84 | 96.40 | 94.84 | 96.01 | 764,232 | +0.98(+1.03%) |
Mar 29, 2017 | 94.49 | 95.83 | 93.98 | 95.03 | 531,047 | -0.17(-0.18%) |
Mar 28, 2017 | 95.05 | 96.17 | 95.03 | 95.20 | 1,102,686 | +0.24(+0.25%) |
Mar 27, 2017 | 94.27 | 95.35 | 94.16 | 94.96 | 303,039 | +0.16(+0.17%) |
Mar 24, 2017 | 95.41 | 95.92 | 94.33 | 94.80 | 275,554 | -0.69(-0.72%) |
Mar 23, 2017 | 94.82 | 96.03 | 94.04 | 95.49 | 400,270 | +0.67(+0.71%) |
Mar 22, 2017 | 94.47 | 95.03 | 93.82 | 94.82 | 455,233 | +0.20(+0.21%) |
Mar 21, 2017 | 96.19 | 96.76 | 94.38 | 94.62 | 421,253 | -1.17(-1.22%) |
Mar 20, 2017 | 96.84 | 97.25 | 95.54 | 95.79 | 347,865 | -1.08(-1.11%) |
Mar 17, 2017 | 97.33 | 97.61 | 96.74 | 96.87 | 452,800 | +0.07(+0.07%) |
Mar 16, 2017 | 97.00 | 97.74 | 96.12 | 96.80 | 448,327 | +0.05(+0.05%) |
Mar 15, 2017 | 95.68 | 96.85 | 94.78 | 96.75 | 430,964 | +1.56(+1.64%) |
Mar 14, 2017 | 96.10 | 96.22 | 95.00 | 95.19 | 580,789 | -1.82(-1.88%) |
Mar 13, 2017 | 97.61 | 97.61 | 96.38 | 97.01 | 525,010 | -0.48(-0.49%) |
Mar 10, 2017 | 97.44 | 98.10 | 96.55 | 97.49 | 488,072 | +0.37(+0.38%) |
Mar 09, 2017 | 96.61 | 100.47 | 96.07 | 97.12 | 1,953,080 | +2.64(+2.79%) |
Mar 08, 2017 | 95.53 | 95.85 | 94.35 | 94.48 | 529,424 | -0.84(-0.88%) |
Mar 07, 2017 | 94.90 | 95.85 | 94.31 | 95.32 | 444,282 | +0.48(+0.51%) |
Mar 06, 2017 | 95.26 | 95.40 | 94.00 | 94.84 | 488,984 | -0.42(-0.44%) |
Mar 03, 2017 | 94.76 | 95.57 | 94.46 | 95.26 | 437,331 | +0.11(+0.12%) |
Mar 02, 2017 | 97.22 | 97.57 | 95.00 | 95.15 | 542,092 | -1.98(-2.04%) |
Mar 01, 2017 | 97.96 | 98.65 | 96.67 | 97.13 | 391,791 | +0.53(+0.55%) |
Feb 28, 2017 | 98.57 | 99.72 | 96.47 | 96.60 | 436,018 | -2.36(-2.38%) |
Feb 27, 2017 | 99.14 | 99.42 | 98.01 | 98.96 | 342,019 | -0.41(-0.41%) |
Feb 24, 2017 | 100.16 | 100.22 | 97.57 | 99.37 | 716,916 | -1.19(-1.18%) |
Feb 23, 2017 | 103.15 | 103.15 | 99.29 | 100.56 | 575,166 | -2.43(-2.36%) |
Feb 22, 2017 | 102.57 | 103.46 | 101.97 | 102.99 | 376,704 | -0.23(-0.22%) |
Feb 21, 2017 | 103.99 | 103.99 | 102.79 | 103.22 | 362,077 | -0.43(-0.41%) |
Feb 17, 2017 | 103.65 | 103.65 | 103.65 | 0 | -0.44(-0.42%) | |
Feb 16, 2017 | 105.44 | 105.67 | 103.78 | 104.09 | 605,345 | -1.10(-1.05%) |
Feb 15, 2017 | 107.30 | 107.41 | 104.98 | 105.19 | 338,606 | -2.05(-1.91%) |
Feb 14, 2017 | 105.70 | 107.76 | 105.39 | 107.24 | 482,425 | +1.33(+1.26%) |
Feb 13, 2017 | 105.69 | 107.50 | 104.68 | 105.91 | 688,259 | +0.21(+0.20%) |
Feb 10, 2017 | 104.01 | 106.22 | 104.00 | 105.70 | 494,788 | +1.68(+1.62%) |
Feb 09, 2017 | 105.33 | 105.41 | 103.56 | 104.02 | 303,544 | -1.06(-1.01%) |
Feb 08, 2017 | 104.50 | 105.13 | 103.03 | 105.08 | 406,001 | +0.74(+0.71%) |
Feb 07, 2017 | 101.56 | 104.92 | 101.35 | 104.34 | 360,360 | +1.81(+1.77%) |
Feb 06, 2017 | 103.29 | 103.29 | 101.48 | 102.53 | 271,810 | -0.76(-0.74%) |
Feb 03, 2017 | 102.76 | 104.57 | 102.04 | 103.29 | 312,359 | +0.91(+0.89%) |
Feb 02, 2017 | 101.98 | 102.92 | 100.83 | 102.38 | 463,276 | -0.25(-0.24%) |
Feb 01, 2017 | 102.89 | 103.43 | 100.84 | 102.63 | 451,951 | -0.28(-0.27%) |
Jan 31, 2017 | 102.97 | 104.24 | 101.59 | 102.91 | 428,514 | +0.01(+0.01%) |
Jan 30, 2017 | 103.77 | 103.84 | 101.14 | 102.90 | 481,769 | -1.39(-1.33%) |
Jan 27, 2017 | 106.70 | 108.00 | 103.74 | 104.29 | 376,166 | -2.50(-2.34%) |
Jan 26, 2017 | 105.59 | 107.54 | 104.72 | 106.79 | 695,050 | -2.80(-2.55%) |
Jan 25, 2017 | 110.15 | 111.88 | 108.82 | 109.59 | 585,208 | -0.68(-0.62%) |
Jan 24, 2017 | 107.05 | 111.73 | 105.93 | 110.27 | 1,418,048 | +5.12(+4.87%) |
Jan 23, 2017 | 105.00 | 105.76 | 103.93 | 105.15 | 216,045 | -0.04(-0.04%) |
Jan 20, 2017 | 101.68 | 105.97 | 101.57 | 105.19 | 370,169 | +4.08(+4.04%) |
Jan 19, 2017 | 101.93 | 102.09 | 100.88 | 101.11 | 272,474 | -0.22(-0.22%) |
Jan 18, 2017 | 104.44 | 104.44 | 101.16 | 101.33 | 371,335 | -3.14(-3.01%) |
Jan 17, 2017 | 105.51 | 106.12 | 104.03 | 104.47 | 328,138 | -0.91(-0.86%) |
Jan 13, 2017 | 105.38 | 105.38 | 105.38 | 0 | -0.12(-0.11%) | |
Jan 12, 2017 | 106.63 | 106.63 | 103.74 | 105.50 | 350,487 | +0.10(+0.09%) |
Jan 11, 2017 | 102.82 | 105.44 | 102.59 | 105.40 | 318,022 | +2.49(+2.42%) |
Jan 10, 2017 | 103.58 | 104.20 | 102.47 | 102.91 | 570,617 | +0.39(+0.38%) |
Jan 09, 2017 | 102.39 | 103.07 | 101.59 | 102.52 | 217,909 | +0.09(+0.09%) |
Jan 06, 2017 | 103.29 | 103.46 | 101.60 | 102.43 | 272,905 | -1.03(-1.00%) |
Jan 05, 2017 | 103.24 | 103.95 | 102.77 | 103.46 | 376,799 | +0.24(+0.23%) |
Jan 04, 2017 | 100.89 | 103.68 | 100.87 | 103.22 | 760,896 | +3.03(+3.02%) |