Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 93.35 | 94.02 | 92.80 | 93.65 | 1,206,689 | +0.30(+0.32%) |
Mar 30, 2017 | 93.77 | 93.97 | 93.05 | 93.35 | 1,088,834 | -0.61(-0.65%) |
Mar 29, 2017 | 93.53 | 94.07 | 93.17 | 93.96 | 924,928 | +0.39(+0.42%) |
Mar 28, 2017 | 92.61 | 94.21 | 92.34 | 93.57 | 1,561,849 | +0.76(+0.82%) |
Mar 27, 2017 | 92.29 | 93.04 | 92.11 | 92.81 | 996,690 | +0.24(+0.26%) |
Mar 24, 2017 | 92.91 | 93.11 | 92.14 | 92.57 | 926,833 | -0.10(-0.11%) |
Mar 23, 2017 | 92.51 | 93.21 | 92.28 | 92.67 | 825,375 | +0.14(+0.15%) |
Mar 22, 2017 | 92.93 | 93.19 | 91.83 | 92.53 | 1,369,222 | -0.15(-0.16%) |
Mar 21, 2017 | 92.94 | 93.38 | 92.57 | 92.68 | 1,395,839 | -0.63(-0.68%) |
Mar 20, 2017 | 93.45 | 93.59 | 93.00 | 93.31 | 1,104,118 | -0.14(-0.15%) |
Mar 17, 2017 | 94.09 | 94.09 | 93.41 | 93.45 | 1,588,621 | -0.39(-0.42%) |
Mar 16, 2017 | 93.64 | 93.87 | 93.01 | 93.84 | 704,978 | +0.15(+0.16%) |
Mar 15, 2017 | 93.11 | 93.92 | 93.04 | 93.69 | 1,000,375 | +0.66(+0.71%) |
Mar 14, 2017 | 93.18 | 93.32 | 92.82 | 93.03 | 792,521 | -0.15(-0.17%) |
Mar 13, 2017 | 93.13 | 93.38 | 92.91 | 93.18 | 896,860 | -0.20(-0.21%) |
Mar 10, 2017 | 94.13 | 94.17 | 93.20 | 93.38 | 858,128 | -0.37(-0.39%) |
Mar 09, 2017 | 93.27 | 93.91 | 92.82 | 93.75 | 1,159,123 | +0.68(+0.73%) |
Mar 08, 2017 | 92.59 | 93.23 | 92.00 | 93.07 | 1,979,305 | +0.36(+0.39%) |
Mar 07, 2017 | 93.16 | 93.34 | 92.65 | 92.71 | 936,999 | -0.39(-0.41%) |
Mar 06, 2017 | 92.56 | 93.19 | 92.49 | 93.10 | 904,291 | -0.05(-0.06%) |
Mar 03, 2017 | 93.26 | 93.53 | 92.66 | 93.15 | 1,030,958 | -0.40(-0.43%) |
Mar 02, 2017 | 93.94 | 94.01 | 93.08 | 93.55 | 1,235,836 | -0.23(-0.25%) |
Mar 01, 2017 | 93.10 | 94.21 | 92.43 | 93.78 | 1,993,553 | +0.90(+0.97%) |
Feb 28, 2017 | 92.74 | 93.52 | 92.69 | 92.88 | 1,812,318 | +0.47(+0.51%) |
Feb 27, 2017 | 93.17 | 93.44 | 92.35 | 92.41 | 868,397 | -0.94(-1.01%) |
Feb 24, 2017 | 93.18 | 93.43 | 92.74 | 93.35 | 1,231,427 | +0.21(+0.23%) |
Feb 23, 2017 | 92.66 | 93.71 | 92.56 | 93.14 | 1,027,221 | +0.60(+0.65%) |
Feb 22, 2017 | 92.40 | 92.72 | 92.22 | 92.54 | 979,610 | +0.08(+0.08%) |
Feb 21, 2017 | 91.63 | 92.80 | 91.31 | 92.46 | 1,566,380 | +1.05(+1.15%) |
Feb 17, 2017 | 91.42 | 91.42 | 91.42 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 93.10 | 93.39 | 91.51 | 91.76 | 1,718,909 | -0.98(-1.06%) |
Feb 15, 2017 | 92.06 | 92.98 | 91.78 | 92.74 | 1,241,398 | +0.39(+0.42%) |
Feb 14, 2017 | 92.05 | 92.40 | 91.58 | 92.35 | 805,427 | +0.11(+0.12%) |
Feb 13, 2017 | 91.63 | 92.40 | 91.48 | 92.23 | 767,883 | +0.50(+0.55%) |
Feb 10, 2017 | 92.26 | 92.58 | 91.58 | 91.73 | 1,149,090 | -0.42(-0.45%) |
Feb 09, 2017 | 91.19 | 93.40 | 91.40 | 92.15 | 2,270,725 | +0.96(+1.06%) |
Feb 08, 2017 | 91.20 | 91.63 | 90.96 | 91.19 | 1,048,562 | -0.18(-0.20%) |
Feb 07, 2017 | 91.59 | 92.11 | 91.25 | 91.36 | 1,698,345 | -0.19(-0.20%) |
Feb 06, 2017 | 91.20 | 91.80 | 90.62 | 91.55 | 1,284,725 | +0.37(+0.40%) |
Feb 03, 2017 | 88.31 | 91.58 | 86.61 | 91.19 | 3,177,696 | +1.18(+1.32%) |
Feb 02, 2017 | 89.89 | 90.41 | 89.43 | 90.00 | 1,783,715 | +0.40(+0.45%) |
Feb 01, 2017 | 89.75 | 90.30 | 89.08 | 89.60 | 1,447,729 | -0.30(-0.33%) |
Jan 31, 2017 | 90.17 | 90.61 | 89.54 | 89.90 | 1,997,741 | +0.34(+0.38%) |
Jan 30, 2017 | 89.89 | 90.43 | 89.11 | 89.56 | 1,550,775 | -0.38(-0.42%) |
Jan 27, 2017 | 90.33 | 90.37 | 89.16 | 89.93 | 1,214,593 | -0.14(-0.15%) |
Jan 26, 2017 | 90.33 | 90.52 | 89.98 | 90.07 | 900,091 | -0.54(-0.59%) |
Jan 25, 2017 | 90.86 | 91.03 | 90.35 | 90.61 | 820,952 | -0.19(-0.21%) |
Jan 24, 2017 | 89.87 | 91.42 | 89.61 | 90.79 | 996,854 | +1.04(+1.16%) |
Jan 23, 2017 | 89.98 | 90.04 | 89.48 | 89.75 | 816,669 | -0.23(-0.26%) |
Jan 20, 2017 | 90.17 | 90.52 | 89.47 | 89.98 | 731,489 | +0.30(+0.33%) |
Jan 19, 2017 | 90.04 | 90.09 | 89.37 | 89.69 | 543,145 | -0.37(-0.41%) |
Jan 18, 2017 | 89.69 | 90.59 | 89.47 | 90.05 | 1,389,861 | +0.41(+0.46%) |
Jan 17, 2017 | 89.34 | 89.85 | 89.00 | 89.64 | 1,058,648 | +0.27(+0.31%) |
Jan 13, 2017 | 89.37 | 89.37 | 89.37 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 89.28 | 89.91 | 88.91 | 89.23 | 895,305 | -0.23(-0.26%) |
Jan 11, 2017 | 89.06 | 90.00 | 89.00 | 89.46 | 1,103,957 | +0.10(+0.11%) |
Jan 10, 2017 | 88.97 | 89.62 | 88.52 | 89.35 | 1,321,159 | +0.80(+0.90%) |
Jan 09, 2017 | 89.08 | 89.27 | 88.25 | 88.55 | 1,044,375 | -0.53(-0.59%) |
Jan 06, 2017 | 89.03 | 89.69 | 88.40 | 89.08 | 1,075,243 | +0.90(+1.02%) |
Jan 05, 2017 | 87.90 | 88.87 | 87.80 | 88.18 | 1,855,801 | -0.57(-0.64%) |
Jan 04, 2017 | 88.77 | 89.24 | 88.51 | 88.75 | 990,451 | +0.17(+0.19%) |