Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.20 | 104.58 | 103.37 | 103.70 | 1,490,018 | -0.63(-0.61%) |
Feb 27, 2017 | 105.49 | 105.49 | 103.14 | 104.33 | 2,103,291 | -1.16(-1.09%) |
Feb 24, 2017 | 105.00 | 105.49 | 103.50 | 105.49 | 992,101 | +0.06(+0.05%) |
Feb 23, 2017 | 105.91 | 106.17 | 104.90 | 105.43 | 1,200,136 | -0.31(-0.29%) |
Feb 22, 2017 | 104.69 | 106.18 | 104.69 | 105.74 | 1,586,231 | +0.64(+0.61%) |
Feb 21, 2017 | 104.42 | 105.35 | 103.91 | 105.10 | 2,009,100 | -0.03(-0.03%) |
Feb 17, 2017 | 105.12 | 105.12 | 105.12 | 0 | +2.49(+2.43%) | |
Feb 16, 2017 | 102.36 | 102.76 | 101.74 | 102.63 | 1,107,920 | +0.34(+0.34%) |
Feb 15, 2017 | 101.52 | 102.46 | 101.49 | 102.28 | 710,338 | +0.90(+0.89%) |
Feb 14, 2017 | 100.44 | 101.38 | 100.32 | 101.38 | 798,935 | +0.21(+0.21%) |
Feb 13, 2017 | 100.83 | 101.30 | 100.42 | 101.17 | 625,060 | +0.96(+0.95%) |
Feb 10, 2017 | 99.75 | 100.50 | 99.53 | 100.21 | 747,780 | +0.39(+0.39%) |
Feb 09, 2017 | 99.63 | 99.89 | 98.98 | 99.82 | 843,246 | +0.71(+0.71%) |
Feb 08, 2017 | 99.42 | 99.71 | 98.80 | 99.12 | 1,072,788 | -0.22(-0.22%) |
Feb 07, 2017 | 100.08 | 101.67 | 99.21 | 99.34 | 1,991,257 | +0.28(+0.28%) |
Feb 06, 2017 | 97.94 | 99.27 | 97.94 | 99.06 | 1,113,731 | +0.55(+0.56%) |
Feb 03, 2017 | 97.42 | 98.94 | 97.35 | 98.51 | 1,144,339 | +1.62(+1.68%) |
Feb 02, 2017 | 91.17 | 97.04 | 91.17 | 96.89 | 860,831 | +0.81(+0.84%) |
Feb 01, 2017 | 96.46 | 96.62 | 95.61 | 96.08 | 1,457,487 | -0.11(-0.12%) |
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.19 | 1,128,012 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.69 | 96.28 | 1,158,802 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.73 | 96.09 | 96.48 | 851,821 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,197 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,382 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,990 | +0.17(+0.18%) |
Jan 23, 2017 | 93.50 | 94.51 | 93.40 | 94.43 | 1,425,419 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.87 | 92.91 | 93.74 | 1,607,423 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,745 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,339,000 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.48 | 89.99 | 92.00 | 2,078,809 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.70 | 90.18 | 87.10 | 89.54 | 1,587,039 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,407 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.61 | 86.79 | 87.84 | 1,533,611 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,233 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,148,030 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.80 | 1,373,549 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,688 | +1.50(+1.70%) |
Jan 03, 2017 | 88.16 | 89.66 | 87.92 | 88.59 | 1,273,085 | +1.11(+1.27%) |
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.96 | 88.25 | 87.46 | 87.49 | 578,349 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.82 | 87.86 | 656,415 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,952 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 921,017 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,876 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.77 | 685,813 | +0.77(+0.87%) |
Dec 19, 2016 | 89.51 | 90.03 | 88.25 | 89.00 | 1,305,894 | -0.51(-0.57%) |
Dec 16, 2016 | 89.91 | 90.25 | 89.37 | 89.51 | 1,755,520 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.78 | 1,384,003 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.42 | 873,837 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.03 | 92.33 | 714,571 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.18 | 882,797 | -1.39(-1.50%) |
Dec 09, 2016 | 90.92 | 92.97 | 90.69 | 92.58 | 1,030,676 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,425 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,361 | +0.92(+1.02%) |
Dec 06, 2016 | 90.27 | 90.42 | 89.15 | 89.92 | 1,386,925 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,930 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.91 | 89.28 | 90.58 | 1,135,633 | +0.34(+0.38%) |