Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 99.04 | 99.18 | 98.78 | 99.00 | 4,233,917 | -0.28(-0.28%) |
Feb 27, 2017 | 99.04 | 99.38 | 98.95 | 99.28 | 3,303,376 | +0.20(+0.20%) |
Feb 24, 2017 | 98.63 | 99.10 | 98.59 | 99.09 | 2,571,581 | -0.03(-0.03%) |
Feb 23, 2017 | 99.26 | 99.33 | 98.73 | 99.12 | 2,095,804 | +0.15(+0.15%) |
Feb 22, 2017 | 98.98 | 99.14 | 98.81 | 98.97 | 2,267,298 | -0.21(-0.21%) |
Feb 21, 2017 | 98.65 | 99.28 | 98.65 | 99.18 | 1,877,305 | +0.69(+0.70%) |
Feb 17, 2017 | 98.49 | 98.49 | 98.49 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 98.50 | 98.65 | 98.09 | 98.44 | 2,545,085 | -0.09(-0.09%) |
Feb 15, 2017 | 98.01 | 98.65 | 97.92 | 98.54 | 1,892,961 | +0.45(+0.46%) |
Feb 14, 2017 | 97.53 | 98.09 | 97.37 | 98.09 | 1,727,055 | +0.50(+0.51%) |
Feb 13, 2017 | 97.28 | 97.80 | 97.26 | 97.59 | 2,336,697 | +0.54(+0.56%) |
Feb 10, 2017 | 96.84 | 97.17 | 96.77 | 97.04 | 1,675,603 | +0.42(+0.44%) |
Feb 09, 2017 | 96.13 | 96.77 | 96.13 | 96.62 | 1,898,124 | +0.66(+0.69%) |
Feb 08, 2017 | 96.02 | 95.53 | 95.96 | 3,007,303 | -0.04(-0.04%) | |
Feb 07, 2017 | 96.38 | 96.47 | 95.85 | 96.00 | 2,055,497 | -0.22(-0.23%) |
Feb 06, 2017 | 96.31 | 96.53 | 96.09 | 96.22 | 2,464,029 | -0.28(-0.29%) |
Feb 03, 2017 | 96.25 | 96.59 | 95.96 | 96.50 | 2,209,676 | +0.89(+0.93%) |
Feb 02, 2017 | 95.34 | 95.67 | 95.13 | 95.61 | 1,800,355 | +0.20(+0.21%) |
Feb 01, 2017 | 95.90 | 96.09 | 95.20 | 95.40 | 3,765,819 | -0.25(-0.27%) |
Jan 31, 2017 | 95.40 | 95.66 | 95.09 | 95.66 | 3,111,985 | +0.12(+0.12%) |
Jan 30, 2017 | 95.91 | 95.92 | 95.07 | 95.54 | 2,180,201 | -0.68(-0.71%) |
Jan 27, 2017 | 96.57 | 96.57 | 96.13 | 96.22 | 1,858,316 | -0.29(-0.30%) |
Jan 26, 2017 | 96.62 | 96.77 | 96.35 | 96.51 | 3,599,297 | -0.11(-0.11%) |
Jan 25, 2017 | 96.22 | 96.65 | 96.12 | 96.62 | 5,863,161 | +0.82(+0.86%) |
Jan 24, 2017 | 95.17 | 96.02 | 95.08 | 95.79 | 2,633,310 | +0.78(+0.82%) |
Jan 23, 2017 | 95.32 | 95.46 | 94.72 | 95.01 | 2,544,929 | -0.49(-0.52%) |
Jan 20, 2017 | 95.41 | 95.76 | 95.23 | 95.51 | 1,985,823 | +0.48(+0.50%) |
Jan 19, 2017 | 95.50 | 95.60 | 94.81 | 95.03 | 2,998,837 | -0.40(-0.42%) |
Jan 18, 2017 | 95.29 | 95.47 | 94.98 | 95.43 | 1,687,209 | +0.19(+0.20%) |
Jan 17, 2017 | 95.52 | 95.62 | 95.03 | 95.24 | 3,965,928 | -0.50(-0.52%) |
Jan 13, 2017 | 95.74 | 95.74 | 95.74 | 0 | +0.12(+0.12%) | |
Jan 12, 2017 | 95.71 | 95.85 | 94.94 | 95.62 | 2,469,891 | -0.25(-0.27%) |
Jan 11, 2017 | 95.53 | 95.90 | 95.30 | 95.88 | 6,239,596 | +0.40(+0.42%) |
Jan 10, 2017 | 95.51 | 95.99 | 95.34 | 95.48 | 2,938,717 | -0.03(-0.03%) |
Jan 09, 2017 | 95.90 | 95.95 | 95.46 | 95.51 | 2,110,202 | -0.65(-0.67%) |
Jan 06, 2017 | 96.09 | 96.37 | 95.75 | 96.15 | 2,471,090 | +0.14(+0.14%) |
Jan 05, 2017 | 96.23 | 96.38 | 95.63 | 96.02 | 2,518,105 | -0.38(-0.40%) |
Jan 04, 2017 | 95.94 | 96.45 | 95.87 | 96.40 | 2,164,857 | +0.64(+0.66%) |
Jan 03, 2017 | 95.66 | 96.03 | 95.12 | 95.76 | 3,894,933 | +0.68(+0.71%) |
Dec 30, 2016 | 95.08 | 95.08 | 95.08 | 0 | -0.08(-0.08%) | |
Dec 29, 2016 | 95.30 | 95.43 | 94.97 | 95.16 | 2,925,672 | -0.07(-0.07%) |
Dec 28, 2016 | 96.21 | 96.25 | 95.17 | 95.23 | 1,733,072 | -0.87(-0.90%) |
Dec 27, 2016 | 95.98 | 96.19 | 95.95 | 96.09 | 1,866,097 | +0.18(+0.19%) |
Dec 23, 2016 | 95.91 | 95.91 | 95.91 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 95.82 | 95.90 | 95.62 | 95.82 | 2,270,760 | -0.09(-0.09%) |
Dec 21, 2016 | 96.16 | 96.19 | 95.90 | 95.91 | 2,054,397 | -0.26(-0.27%) |
Dec 20, 2016 | 95.97 | 96.24 | 95.90 | 96.17 | 2,128,190 | +0.44(+0.46%) |
Dec 19, 2016 | 95.60 | 95.80 | 95.43 | 95.73 | 2,445,527 | +0.14(+0.15%) |
Dec 16, 2016 | 96.00 | 96.06 | 95.40 | 95.59 | 2,329,426 | -0.13(-0.13%) |
Dec 15, 2016 | 95.38 | 96.15 | 95.19 | 95.72 | 4,437,840 | +0.47(+0.50%) |
Dec 14, 2016 | 96.03 | 96.46 | 95.04 | 95.24 | 5,213,114 | -1.04(-1.08%) |
Dec 13, 2016 | 96.18 | 96.49 | 95.79 | 96.28 | 3,658,475 | +0.43(+0.45%) |
Dec 12, 2016 | 95.93 | 96.34 | 95.71 | 95.85 | 3,295,298 | -0.03(-0.04%) |
Dec 09, 2016 | 95.58 | 95.89 | 95.41 | 95.89 | 2,703,244 | +0.40(+0.41%) |
Dec 08, 2016 | 95.08 | 95.78 | 94.93 | 95.49 | 3,021,537 | +0.41(+0.43%) |
Dec 07, 2016 | 93.85 | 95.08 | 93.78 | 95.08 | 3,189,392 | +1.26(+1.35%) |
Dec 06, 2016 | 93.47 | 93.85 | 93.14 | 93.81 | 3,624,582 | +0.53(+0.57%) |
Dec 05, 2016 | 93.15 | 93.53 | 93.15 | 93.28 | 4,636,565 | +0.51(+0.55%) |
Dec 02, 2016 | 92.85 | 93.07 | 92.58 | 92.77 | 3,481,312 | -0.03(-0.03%) |