Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 97.22 | 98.74 | 97.22 | 97.74 | 3,150,754 | -0.02(-0.02%) |
Feb 27, 2017 | 96.99 | 97.96 | 96.91 | 97.75 | 2,055,931 | +0.79(+0.82%) |
Feb 24, 2017 | 95.75 | 97.00 | 95.58 | 96.96 | 2,426,955 | +0.79(+0.83%) |
Feb 23, 2017 | 97.79 | 97.92 | 95.26 | 96.16 | 4,672,255 | -1.71(-1.75%) |
Feb 22, 2017 | 97.12 | 98.12 | 97.03 | 97.88 | 4,712,133 | +0.04(+0.04%) |
Feb 21, 2017 | 98.41 | 98.43 | 96.90 | 97.84 | 3,758,495 | -0.59(-0.60%) |
Feb 17, 2017 | 98.43 | 98.43 | 98.43 | 0 | +0.98(+1.01%) | |
Feb 16, 2017 | 97.43 | 97.66 | 96.37 | 97.45 | 5,328,325 | +0.04(+0.05%) |
Feb 15, 2017 | 97.37 | 97.90 | 96.68 | 97.41 | 5,861,065 | -0.83(-0.85%) |
Feb 14, 2017 | 98.08 | 98.57 | 97.35 | 98.24 | 3,937,227 | -0.62(-0.63%) |
Feb 13, 2017 | 98.16 | 100.14 | 97.76 | 98.86 | 3,029,369 | +0.46(+0.46%) |
Feb 10, 2017 | 97.52 | 98.54 | 97.43 | 98.41 | 3,089,505 | +1.00(+1.03%) |
Feb 09, 2017 | 96.77 | 97.47 | 96.49 | 97.41 | 3,038,748 | +0.63(+0.65%) |
Feb 08, 2017 | 96.66 | 96.90 | 96.18 | 96.77 | 1,798,909 | -0.31(-0.32%) |
Feb 07, 2017 | 96.84 | 97.21 | 96.47 | 97.08 | 1,967,030 | +0.62(+0.65%) |
Feb 06, 2017 | 96.19 | 96.54 | 95.91 | 96.46 | 2,265,470 | +0.06(+0.06%) |
Feb 03, 2017 | 95.97 | 96.47 | 95.76 | 96.40 | 2,123,045 | +0.50(+0.52%) |
Feb 02, 2017 | 95.65 | 96.03 | 95.17 | 95.90 | 1,308,539 | +0.25(+0.26%) |
Feb 01, 2017 | 95.78 | 96.28 | 95.20 | 95.65 | 1,540,427 | +0.09(+0.09%) |
Jan 31, 2017 | 94.90 | 95.65 | 94.30 | 95.56 | 1,843,772 | -0.01(-0.01%) |
Jan 30, 2017 | 96.16 | 96.16 | 95.14 | 95.57 | 2,711,821 | -0.83(-0.86%) |
Jan 27, 2017 | 96.23 | 96.40 | 95.60 | 96.40 | 1,367,484 | +0.32(+0.33%) |
Jan 26, 2017 | 96.36 | 96.48 | 95.45 | 96.08 | 1,748,091 | -0.38(-0.40%) |
Jan 25, 2017 | 96.25 | 96.83 | 96.03 | 96.46 | 2,443,566 | +0.35(+0.36%) |
Jan 24, 2017 | 94.95 | 96.41 | 94.95 | 96.11 | 2,551,714 | +0.49(+0.51%) |
Jan 23, 2017 | 95.33 | 95.78 | 95.02 | 95.62 | 2,322,305 | +0.34(+0.36%) |
Jan 20, 2017 | 94.15 | 95.54 | 93.76 | 95.28 | 3,185,976 | +1.54(+1.64%) |
Jan 19, 2017 | 94.11 | 94.35 | 93.66 | 93.75 | 1,709,645 | -0.20(-0.21%) |
Jan 18, 2017 | 93.69 | 94.31 | 93.24 | 93.94 | 2,174,752 | +0.80(+0.86%) |
Jan 17, 2017 | 94.36 | 94.36 | 92.92 | 93.14 | 2,732,722 | -1.29(-1.37%) |
Jan 13, 2017 | 94.43 | 94.43 | 94.43 | 0 | +0.55(+0.59%) | |
Jan 12, 2017 | 93.87 | 94.11 | 92.83 | 93.88 | 2,426,452 | -0.48(-0.51%) |
Jan 11, 2017 | 93.82 | 94.47 | 93.70 | 94.36 | 1,383,874 | +0.73(+0.78%) |
Jan 10, 2017 | 93.73 | 94.04 | 93.40 | 93.63 | 1,955,352 | -0.27(-0.29%) |
Jan 09, 2017 | 94.57 | 94.90 | 93.59 | 93.90 | 2,459,047 | -1.16(-1.22%) |
Jan 06, 2017 | 94.44 | 95.29 | 94.09 | 95.06 | 2,950,437 | +1.02(+1.08%) |
Jan 05, 2017 | 94.30 | 94.84 | 93.76 | 94.04 | 2,608,345 | -0.42(-0.44%) |
Jan 04, 2017 | 93.14 | 95.07 | 92.92 | 94.46 | 4,972,854 | +1.58(+1.70%) |
Jan 03, 2017 | 92.55 | 93.52 | 92.34 | 92.88 | 3,785,971 | +0.90(+0.98%) |
Dec 30, 2016 | 91.98 | 91.98 | 91.98 | 0 | -0.15(-0.16%) | |
Dec 29, 2016 | 92.16 | 92.78 | 91.97 | 92.13 | 2,386,454 | -0.18(-0.19%) |
Dec 28, 2016 | 92.34 | 93.13 | 92.08 | 92.31 | 3,075,454 | +0.10(+0.11%) |
Dec 27, 2016 | 91.51 | 92.41 | 91.51 | 92.21 | 1,974,543 | +0.69(+0.76%) |
Dec 23, 2016 | 91.52 | 91.52 | 91.52 | 0 | +0.03(+0.03%) | |
Dec 22, 2016 | 91.42 | 91.70 | 91.18 | 91.49 | 2,094,247 | +0.00(+0.00%) |
Dec 21, 2016 | 91.89 | 91.89 | 91.15 | 91.49 | 2,149,348 | -0.49(-0.53%) |
Dec 20, 2016 | 91.20 | 92.39 | 90.77 | 91.98 | 2,358,475 | +1.23(+1.36%) |
Dec 19, 2016 | 90.08 | 91.41 | 89.99 | 90.75 | 2,083,364 | +0.43(+0.48%) |
Dec 16, 2016 | 89.55 | 90.96 | 89.55 | 90.31 | 4,189,166 | +0.32(+0.36%) |
Dec 15, 2016 | 89.24 | 90.37 | 88.79 | 89.99 | 3,099,759 | +0.75(+0.85%) |
Dec 14, 2016 | 89.89 | 90.06 | 89.06 | 89.24 | 2,412,212 | -0.69(-0.77%) |
Dec 13, 2016 | 90.69 | 90.89 | 89.81 | 89.93 | 2,912,975 | -0.97(-1.06%) |
Dec 12, 2016 | 91.42 | 91.99 | 90.82 | 90.90 | 1,929,683 | -1.06(-1.16%) |
Dec 09, 2016 | 91.62 | 92.14 | 91.20 | 91.96 | 3,565,479 | -0.27(-0.29%) |
Dec 08, 2016 | 91.03 | 92.98 | 90.79 | 92.23 | 4,883,424 | +0.94(+1.03%) |
Dec 07, 2016 | 90.92 | 91.62 | 90.55 | 91.29 | 5,544,886 | +0.30(+0.33%) |
Dec 06, 2016 | 89.49 | 91.41 | 89.33 | 90.99 | 3,424,603 | +1.09(+1.21%) |
Dec 05, 2016 | 90.81 | 91.02 | 89.67 | 89.89 | 3,901,051 | -0.19(-0.21%) |
Dec 02, 2016 | 90.56 | 90.92 | 89.73 | 90.08 | 3,698,617 | -1.07(-1.17%) |