Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 107.72 | 108.12 | 105.88 | 105.99 | 386,419 | -2.25(-2.08%) |
Feb 27, 2017 | 107.44 | 108.34 | 106.78 | 108.25 | 298,901 | +0.97(+0.90%) |
Feb 24, 2017 | 106.18 | 107.46 | 105.80 | 107.28 | 274,301 | +1.06(+1.00%) |
Feb 23, 2017 | 107.55 | 107.55 | 105.94 | 106.22 | 196,206 | -1.31(-1.22%) |
Feb 22, 2017 | 108.06 | 108.18 | 106.87 | 107.53 | 240,369 | -0.36(-0.33%) |
Feb 21, 2017 | 107.10 | 108.85 | 107.10 | 107.89 | 332,423 | +0.14(+0.13%) |
Feb 17, 2017 | 107.75 | 107.75 | 107.75 | 0 | +2.05(+1.94%) | |
Feb 16, 2017 | 106.88 | 107.19 | 104.45 | 105.70 | 530,026 | +1.93(+1.86%) |
Feb 15, 2017 | 102.47 | 103.79 | 101.45 | 103.77 | 217,244 | +1.28(+1.25%) |
Feb 14, 2017 | 102.25 | 103.11 | 101.78 | 102.48 | 455,739 | +0.64(+0.63%) |
Feb 13, 2017 | 101.28 | 102.19 | 100.97 | 101.84 | 204,318 | +0.33(+0.33%) |
Feb 10, 2017 | 100.90 | 101.64 | 100.42 | 101.51 | 174,427 | +0.46(+0.46%) |
Feb 09, 2017 | 99.74 | 101.15 | 99.65 | 101.05 | 197,886 | +1.84(+1.85%) |
Feb 08, 2017 | 99.36 | 100.16 | 98.39 | 99.21 | 113,711 | -0.03(-0.03%) |
Feb 07, 2017 | 99.16 | 100.02 | 98.32 | 99.24 | 121,829 | -0.02(-0.02%) |
Feb 06, 2017 | 99.30 | 100.23 | 98.06 | 99.26 | 149,176 | -0.68(-0.68%) |
Feb 03, 2017 | 98.86 | 100.45 | 98.43 | 99.94 | 218,265 | +1.31(+1.33%) |
Feb 02, 2017 | 97.70 | 98.78 | 95.58 | 98.63 | 258,596 | +1.07(+1.10%) |
Feb 01, 2017 | 97.72 | 98.85 | 95.91 | 97.56 | 253,245 | +0.02(+0.02%) |
Jan 31, 2017 | 97.02 | 97.68 | 96.57 | 97.54 | 147,056 | +0.58(+0.60%) |
Jan 30, 2017 | 97.06 | 99.12 | 96.07 | 96.96 | 113,808 | -0.09(-0.10%) |
Jan 27, 2017 | 97.20 | 97.37 | 95.18 | 97.05 | 119,800 | -0.43(-0.45%) |
Jan 26, 2017 | 98.61 | 98.61 | 97.30 | 97.48 | 89,175 | -0.88(-0.89%) |
Jan 25, 2017 | 98.68 | 99.14 | 97.95 | 98.36 | 154,387 | -0.22(-0.22%) |
Jan 24, 2017 | 97.25 | 98.86 | 97.25 | 98.58 | 102,257 | +1.60(+1.65%) |
Jan 23, 2017 | 96.58 | 98.35 | 96.56 | 96.98 | 120,722 | +0.03(+0.03%) |
Jan 20, 2017 | 96.94 | 97.37 | 96.62 | 96.96 | 99,510 | +0.13(+0.13%) |
Jan 19, 2017 | 97.37 | 97.48 | 96.63 | 96.83 | 84,337 | -0.41(-0.42%) |
Jan 18, 2017 | 97.43 | 97.53 | 96.61 | 97.23 | 117,373 | +0.04(+0.04%) |
Jan 17, 2017 | 97.05 | 97.72 | 96.97 | 97.20 | 139,060 | -0.53(-0.54%) |
Jan 13, 2017 | 97.72 | 97.72 | 97.72 | 0 | +1.43(+1.49%) | |
Jan 12, 2017 | 96.36 | 96.68 | 95.14 | 96.29 | 210,123 | -0.52(-0.53%) |
Jan 11, 2017 | 96.73 | 97.31 | 96.15 | 96.81 | 86,981 | +0.06(+0.06%) |
Jan 10, 2017 | 95.82 | 97.12 | 95.82 | 96.75 | 169,699 | +0.72(+0.75%) |
Jan 09, 2017 | 95.93 | 96.27 | 95.51 | 96.03 | 205,855 | -0.43(-0.45%) |
Jan 06, 2017 | 98.30 | 98.30 | 96.44 | 96.47 | 345,649 | -1.60(-1.63%) |
Jan 05, 2017 | 97.89 | 99.11 | 97.33 | 98.06 | 304,793 | +0.30(+0.31%) |
Jan 04, 2017 | 96.76 | 99.38 | 96.76 | 97.76 | 344,410 | +1.07(+1.11%) |
Jan 03, 2017 | 96.87 | 97.09 | 95.95 | 96.69 | 253,789 | +0.28(+0.29%) |
Dec 30, 2016 | 96.41 | 96.41 | 96.41 | 0 | -1.24(-1.27%) | |
Dec 29, 2016 | 97.13 | 98.55 | 97.03 | 97.65 | 114,264 | +0.50(+0.51%) |
Dec 28, 2016 | 97.98 | 98.08 | 96.91 | 97.15 | 147,530 | -0.80(-0.82%) |
Dec 27, 2016 | 98.22 | 98.96 | 97.33 | 97.95 | 156,410 | +0.21(+0.22%) |
Dec 23, 2016 | 97.74 | 97.74 | 97.74 | 0 | +0.64(+0.66%) | |
Dec 22, 2016 | 97.65 | 98.02 | 96.69 | 97.10 | 178,510 | -0.41(-0.42%) |
Dec 21, 2016 | 97.93 | 99.26 | 97.27 | 97.51 | 342,829 | -0.43(-0.44%) |
Dec 20, 2016 | 97.93 | 99.77 | 97.59 | 97.94 | 320,493 | -0.15(-0.15%) |
Dec 19, 2016 | 98.70 | 99.73 | 97.22 | 98.09 | 288,336 | -0.14(-0.14%) |
Dec 16, 2016 | 97.52 | 99.17 | 97.52 | 98.23 | 572,955 | +0.48(+0.49%) |
Dec 15, 2016 | 98.02 | 98.30 | 97.22 | 97.75 | 223,262 | +0.00(+0.00%) |
Dec 14, 2016 | 99.35 | 99.41 | 97.57 | 97.75 | 272,554 | -1.16(-1.17%) |
Dec 13, 2016 | 98.08 | 99.41 | 97.62 | 98.91 | 242,485 | +1.03(+1.06%) |
Dec 12, 2016 | 98.60 | 99.11 | 97.59 | 97.87 | 186,366 | -0.79(-0.80%) |
Dec 09, 2016 | 98.97 | 99.23 | 98.06 | 98.66 | 295,623 | -0.67(-0.67%) |
Dec 08, 2016 | 97.25 | 99.38 | 96.91 | 99.32 | 312,312 | +2.44(+2.52%) |
Dec 07, 2016 | 95.84 | 97.09 | 95.17 | 96.88 | 225,759 | +0.82(+0.86%) |
Dec 06, 2016 | 94.51 | 96.48 | 94.51 | 96.06 | 346,101 | +1.43(+1.51%) |
Dec 05, 2016 | 92.18 | 94.84 | 92.18 | 94.63 | 177,018 | +2.36(+2.55%) |
Dec 02, 2016 | 93.06 | 93.89 | 92.08 | 92.27 | 209,899 | -0.94(-1.01%) |