Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 90.55 | 91.07 | 90.42 | 90.91 | 37,893 | -0.09(-0.10%) |
Mar 30, 2017 | 91.40 | 91.82 | 90.97 | 91.00 | 20,163 | -0.42(-0.45%) |
Mar 29, 2017 | 91.41 | 91.55 | 90.85 | 91.42 | 16,345 | +0.14(+0.15%) |
Mar 28, 2017 | 92.40 | 92.44 | 90.96 | 91.28 | 97,263 | -1.54(-1.66%) |
Mar 27, 2017 | 93.93 | 93.99 | 92.65 | 92.82 | 38,365 | +0.40(+0.43%) |
Mar 24, 2017 | 92.30 | 92.77 | 92.13 | 92.42 | 55,470 | +0.29(+0.31%) |
Mar 23, 2017 | 92.55 | 92.60 | 91.61 | 92.13 | 14,930 | -0.03(-0.03%) |
Mar 22, 2017 | 92.51 | 92.70 | 91.94 | 92.16 | 31,565 | -0.79(-0.85%) |
Mar 21, 2017 | 93.27 | 93.39 | 92.76 | 92.95 | 23,120 | -0.06(-0.07%) |
Mar 20, 2017 | 92.60 | 93.09 | 92.39 | 93.01 | 21,601 | +0.74(+0.81%) |
Mar 17, 2017 | 92.05 | 92.27 | 91.90 | 92.27 | 17,890 | +0.45(+0.49%) |
Mar 16, 2017 | 92.30 | 92.45 | 91.58 | 91.82 | 33,218 | +0.37(+0.40%) |
Mar 15, 2017 | 89.77 | 91.45 | 89.30 | 91.45 | 65,454 | +1.56(+1.74%) |
Mar 14, 2017 | 89.95 | 90.18 | 89.76 | 89.89 | 15,274 | -0.22(-0.24%) |
Mar 13, 2017 | 90.35 | 90.35 | 89.85 | 90.11 | 44,513 | -0.09(-0.10%) |
Mar 10, 2017 | 90.10 | 90.41 | 89.65 | 90.20 | 91,999 | +0.54(+0.60%) |
Mar 09, 2017 | 90.70 | 90.70 | 89.59 | 89.66 | 51,803 | -1.10(-1.21%) |
Mar 08, 2017 | 91.37 | 91.55 | 90.71 | 90.76 | 55,334 | -1.20(-1.30%) |
Mar 07, 2017 | 92.51 | 92.60 | 91.90 | 91.96 | 62,231 | -1.68(-1.79%) |
Mar 06, 2017 | 94.65 | 94.65 | 93.48 | 93.64 | 79,147 | -1.82(-1.91%) |
Mar 03, 2017 | 94.75 | 95.53 | 94.24 | 95.46 | 51,989 | +0.89(+0.94%) |
Mar 02, 2017 | 95.70 | 95.99 | 94.11 | 94.57 | 93,836 | -2.63(-2.71%) |
Mar 01, 2017 | 97.25 | 97.70 | 96.99 | 97.20 | 51,834 | -1.05(-1.07%) |
Feb 28, 2017 | 98.70 | 99.21 | 98.09 | 98.25 | 57,967 | +0.08(+0.08%) |
Feb 27, 2017 | 99.30 | 100.10 | 98.14 | 98.17 | 70,522 | -0.08(-0.08%) |
Feb 24, 2017 | 98.00 | 98.50 | 97.61 | 98.25 | 56,901 | +1.59(+1.65%) |
Feb 23, 2017 | 97.20 | 97.35 | 96.48 | 96.66 | 17,717 | +0.45(+0.47%) |
Feb 22, 2017 | 95.65 | 96.24 | 95.50 | 96.21 | 23,072 | +0.11(+0.12%) |
Feb 21, 2017 | 95.00 | 96.14 | 94.80 | 96.10 | 46,412 | -0.20(-0.21%) |
Feb 17, 2017 | 96.30 | 96.30 | 96.30 | 0 | -0.79(-0.81%) | |
Feb 16, 2017 | 97.10 | 97.43 | 96.97 | 97.09 | 27,394 | +0.31(+0.32%) |
Feb 15, 2017 | 95.10 | 96.84 | 95.00 | 96.78 | 39,863 | +0.84(+0.88%) |
Feb 14, 2017 | 96.64 | 96.64 | 95.50 | 95.94 | 15,633 | +0.22(+0.23%) |
Feb 13, 2017 | 95.65 | 95.96 | 95.25 | 95.72 | 33,984 | -1.17(-1.21%) |
Feb 10, 2017 | 95.25 | 97.03 | 95.17 | 96.89 | 41,224 | -0.47(-0.48%) |
Feb 09, 2017 | 98.25 | 98.57 | 97.35 | 97.36 | 27,185 | -0.13(-0.13%) |
Feb 08, 2017 | 97.50 | 97.67 | 97.04 | 97.49 | 52,157 | +1.05(+1.09%) |
Feb 07, 2017 | 96.45 | 96.99 | 96.25 | 96.44 | 32,225 | -0.71(-0.73%) |
Feb 06, 2017 | 97.00 | 97.27 | 96.65 | 97.15 | 60,565 | +0.96(+1.00%) |
Feb 03, 2017 | 95.25 | 96.20 | 95.15 | 96.19 | 47,809 | +0.27(+0.28%) |
Feb 02, 2017 | 96.45 | 96.58 | 95.55 | 95.92 | 282,747 | -0.01(-0.01%) |
Feb 01, 2017 | 95.55 | 95.97 | 95.34 | 95.93 | 46,434 | +0.44(+0.46%) |
Jan 31, 2017 | 95.45 | 95.78 | 94.70 | 95.49 | 26,742 | +0.68(+0.72%) |
Jan 30, 2017 | 93.80 | 94.99 | 93.69 | 94.81 | 23,861 | +0.39(+0.41%) |
Jan 27, 2017 | 92.95 | 94.43 | 92.85 | 94.42 | 34,759 | +0.67(+0.71%) |
Jan 26, 2017 | 93.50 | 94.02 | 93.25 | 93.75 | 22,903 | -0.41(-0.44%) |
Jan 25, 2017 | 93.82 | 94.65 | 93.58 | 94.16 | 33,840 | -1.45(-1.52%) |
Jan 24, 2017 | 94.99 | 96.27 | 94.85 | 95.61 | 71,856 | +1.56(+1.66%) |
Jan 23, 2017 | 94.05 | 94.26 | 93.49 | 94.05 | 84,325 | +0.33(+0.35%) |
Jan 20, 2017 | 92.52 | 93.98 | 92.22 | 93.72 | 21,896 | +1.94(+2.11%) |
Jan 19, 2017 | 91.60 | 91.84 | 90.96 | 91.78 | 47,411 | -0.43(-0.46%) |
Jan 18, 2017 | 92.85 | 93.49 | 91.98 | 92.21 | 47,139 | -1.10(-1.18%) |
Jan 17, 2017 | 95.02 | 95.02 | 93.20 | 93.31 | 167,545 | -1.13(-1.20%) |
Jan 13, 2017 | 94.44 | 94.44 | 94.44 | 0 | +0.76(+0.81%) | |
Jan 12, 2017 | 94.45 | 94.80 | 93.59 | 93.68 | 28,981 | +0.31(+0.33%) |
Jan 11, 2017 | 93.40 | 94.06 | 92.02 | 93.37 | 76,852 | -0.33(-0.35%) |
Jan 10, 2017 | 93.50 | 94.02 | 93.45 | 93.70 | 38,788 | -0.15(-0.16%) |
Jan 09, 2017 | 93.30 | 94.09 | 92.53 | 93.85 | 30,539 | +0.91(+0.98%) |
Jan 06, 2017 | 92.15 | 92.94 | 92.15 | 92.94 | 33,468 | -0.05(-0.06%) |
Jan 05, 2017 | 92.82 | 93.62 | 92.82 | 92.99 | 52,124 | +2.44(+2.70%) |
Jan 04, 2017 | 90.90 | 91.13 | 90.26 | 90.55 | 52,241 | +0.56(+0.62%) |