Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 97.14 | 97.28 | 96.58 | 96.58 | 174,944 | -0.77(-0.79%) |
Mar 30, 2017 | 96.03 | 97.60 | 95.99 | 97.35 | 362,389 | +1.35(+1.41%) |
Mar 29, 2017 | 96.36 | 96.48 | 95.74 | 95.99 | 195,624 | -0.31(-0.32%) |
Mar 28, 2017 | 94.86 | 96.76 | 94.71 | 96.30 | 1,570,901 | +1.33(+1.40%) |
Mar 27, 2017 | 93.40 | 95.07 | 93.00 | 94.97 | 1,010,381 | -0.50(-0.52%) |
Mar 24, 2017 | 95.66 | 96.14 | 94.74 | 95.47 | 242,794 | +0.12(+0.13%) |
Mar 23, 2017 | 95.05 | 96.48 | 94.88 | 95.34 | 270,736 | +0.22(+0.23%) |
Mar 22, 2017 | 94.68 | 95.57 | 93.98 | 95.12 | 546,255 | -0.18(-0.19%) |
Mar 21, 2017 | 98.93 | 98.93 | 95.10 | 95.30 | 551,266 | -3.27(-3.31%) |
Mar 20, 2017 | 99.36 | 99.45 | 98.54 | 98.57 | 90,790 | -1.02(-1.02%) |
Mar 17, 2017 | 100.82 | 100.82 | 99.54 | 99.58 | 204,672 | -1.05(-1.04%) |
Mar 16, 2017 | 100.47 | 101.10 | 100.35 | 100.63 | 163,468 | +0.51(+0.51%) |
Mar 15, 2017 | 100.52 | 100.95 | 99.72 | 100.12 | 237,321 | -0.17(-0.17%) |
Mar 14, 2017 | 100.13 | 100.33 | 99.48 | 100.29 | 159,947 | -0.15(-0.15%) |
Mar 13, 2017 | 100.61 | 100.69 | 100.00 | 100.44 | 199,071 | +0.09(+0.09%) |
Mar 10, 2017 | 101.00 | 101.01 | 99.63 | 100.35 | 347,441 | -0.05(-0.05%) |
Mar 09, 2017 | 100.39 | 101.02 | 100.07 | 100.40 | 172,917 | +0.24(+0.24%) |
Mar 08, 2017 | 101.20 | 101.51 | 100.07 | 100.16 | 127,184 | +0.08(+0.08%) |
Mar 07, 2017 | 100.42 | 100.61 | 99.91 | 100.08 | 76,576 | -0.42(-0.42%) |
Mar 06, 2017 | 100.55 | 100.69 | 99.85 | 100.51 | 113,695 | -0.49(-0.49%) |
Mar 03, 2017 | 100.67 | 101.32 | 100.67 | 101.00 | 122,777 | +0.43(+0.43%) |
Mar 02, 2017 | 102.41 | 102.41 | 100.57 | 100.57 | 159,964 | -1.62(-1.59%) |
Mar 01, 2017 | 101.45 | 102.58 | 101.44 | 102.19 | 336,689 | +2.74(+2.75%) |
Feb 28, 2017 | 99.40 | 99.56 | 98.90 | 99.46 | 136,682 | -0.41(-0.41%) |
Feb 27, 2017 | 99.29 | 100.01 | 99.29 | 99.86 | 103,573 | +0.55(+0.55%) |
Feb 24, 2017 | 99.01 | 99.48 | 98.85 | 99.32 | 66,841 | -0.79(-0.79%) |
Feb 23, 2017 | 100.26 | 100.44 | 99.53 | 100.11 | 97,074 | +0.00(+0.00%) |
Feb 22, 2017 | 99.64 | 100.44 | 99.59 | 100.11 | 140,221 | -0.01(-0.01%) |
Feb 21, 2017 | 99.97 | 100.31 | 99.79 | 100.12 | 220,017 | +0.57(+0.58%) |
Feb 17, 2017 | 99.55 | 99.55 | 99.55 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.93 | 99.96 | 99.02 | 99.63 | 138,633 | -0.39(-0.39%) |
Feb 15, 2017 | 99.59 | 100.31 | 99.04 | 100.02 | 151,416 | +1.05(+1.06%) |
Feb 14, 2017 | 97.67 | 99.06 | 97.49 | 98.97 | 87,537 | +1.32(+1.36%) |
Feb 13, 2017 | 97.07 | 98.14 | 97.07 | 97.65 | 99,167 | +1.08(+1.11%) |
Feb 10, 2017 | 96.91 | 96.99 | 96.32 | 96.57 | 107,343 | +0.16(+0.16%) |
Feb 09, 2017 | 95.35 | 96.48 | 95.20 | 96.41 | 90,010 | +1.38(+1.45%) |
Feb 08, 2017 | 95.60 | 95.60 | 94.61 | 95.04 | 172,744 | -0.85(-0.88%) |
Feb 07, 2017 | 96.53 | 96.67 | 95.78 | 95.88 | 228,203 | -0.26(-0.27%) |
Feb 06, 2017 | 96.17 | 96.77 | 96.00 | 96.14 | 91,570 | -0.37(-0.38%) |
Feb 03, 2017 | 95.79 | 96.65 | 95.46 | 96.51 | 128,756 | +2.38(+2.53%) |
Feb 02, 2017 | 94.07 | 94.63 | 93.64 | 94.13 | 113,873 | -0.50(-0.53%) |
Feb 01, 2017 | 95.34 | 95.70 | 94.37 | 94.63 | 750,162 | +0.19(+0.20%) |
Jan 31, 2017 | 94.59 | 95.19 | 93.94 | 94.44 | 153,394 | -0.71(-0.74%) |
Jan 30, 2017 | 95.32 | 95.32 | 94.23 | 95.15 | 400,374 | -0.75(-0.78%) |
Jan 27, 2017 | 96.24 | 96.24 | 95.75 | 95.90 | 85,475 | -0.40(-0.41%) |
Jan 26, 2017 | 96.17 | 96.49 | 95.87 | 96.30 | 61,625 | +0.21(+0.22%) |
Jan 25, 2017 | 95.57 | 96.16 | 95.27 | 96.09 | 128,768 | +1.47(+1.56%) |
Jan 24, 2017 | 93.73 | 94.95 | 93.38 | 94.61 | 61,662 | +1.23(+1.31%) |
Jan 23, 2017 | 93.52 | 93.92 | 92.94 | 93.39 | 65,906 | -0.41(-0.44%) |
Jan 20, 2017 | 93.49 | 94.10 | 93.40 | 93.79 | 62,360 | +0.51(+0.54%) |
Jan 19, 2017 | 94.01 | 94.15 | 93.08 | 93.29 | 67,939 | -0.49(-0.53%) |
Jan 18, 2017 | 93.39 | 93.83 | 92.52 | 93.78 | 177,143 | +0.66(+0.71%) |
Jan 17, 2017 | 94.85 | 94.85 | 92.97 | 93.12 | 106,652 | -2.42(-2.53%) |
Jan 13, 2017 | 95.54 | 95.54 | 95.54 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.32 | 95.39 | 94.10 | 95.04 | 156,802 | -0.66(-0.69%) |
Jan 11, 2017 | 95.18 | 95.70 | 94.59 | 95.70 | 400,639 | +0.43(+0.45%) |
Jan 10, 2017 | 94.95 | 95.84 | 94.58 | 95.27 | 131,638 | +0.40(+0.42%) |
Jan 09, 2017 | 95.14 | 95.37 | 94.61 | 94.87 | 288,863 | -0.66(-0.69%) |
Jan 06, 2017 | 95.42 | 95.90 | 94.99 | 95.53 | 49,642 | +0.39(+0.41%) |
Jan 05, 2017 | 95.77 | 96.05 | 94.29 | 95.14 | 77,540 | -0.90(-0.94%) |
Jan 04, 2017 | 95.12 | 96.12 | 95.12 | 96.04 | 88,278 | +1.14(+1.20%) |