Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 103.20 | 103.80 | 102.58 | 102.79 | 3,515,863 | -0.32(-0.31%) |
Feb 27, 2017 | 102.87 | 103.29 | 102.58 | 103.11 | 4,949,648 | -0.11(-0.11%) |
Feb 24, 2017 | 102.58 | 103.23 | 102.06 | 103.23 | 3,057,170 | +0.17(+0.17%) |
Feb 23, 2017 | 103.20 | 103.55 | 102.42 | 103.06 | 3,624,123 | -0.18(-0.18%) |
Feb 22, 2017 | 102.39 | 103.26 | 101.98 | 103.24 | 3,877,056 | +0.82(+0.80%) |
Feb 21, 2017 | 102.49 | 102.65 | 102.00 | 102.42 | 2,884,938 | +0.12(+0.12%) |
Feb 17, 2017 | 102.29 | 102.29 | 102.29 | 0 | +0.33(+0.32%) | |
Feb 16, 2017 | 102.08 | 102.19 | 101.26 | 101.96 | 5,246,813 | -0.10(-0.10%) |
Feb 15, 2017 | 101.31 | 102.22 | 101.15 | 102.06 | 3,921,503 | +0.54(+0.53%) |
Feb 14, 2017 | 101.42 | 101.80 | 101.13 | 101.52 | 3,788,629 | +0.00(+0.00%) |
Feb 13, 2017 | 100.38 | 101.68 | 100.27 | 101.52 | 5,388,874 | +1.45(+1.45%) |
Feb 10, 2017 | 99.19 | 100.19 | 99.16 | 100.07 | 4,371,878 | +0.98(+0.99%) |
Feb 09, 2017 | 98.33 | 99.34 | 98.25 | 99.09 | 2,660,335 | +0.76(+0.78%) |
Feb 08, 2017 | 98.24 | 98.55 | 97.98 | 98.33 | 2,221,187 | +0.01(+0.01%) |
Feb 07, 2017 | 98.29 | 98.68 | 98.07 | 98.32 | 3,103,687 | +0.31(+0.32%) |
Feb 06, 2017 | 97.75 | 98.21 | 97.61 | 98.01 | 3,660,360 | +0.12(+0.13%) |
Feb 03, 2017 | 97.33 | 98.02 | 96.83 | 97.88 | 3,483,074 | +0.99(+1.02%) |
Feb 02, 2017 | 96.56 | 97.01 | 96.19 | 96.90 | 2,695,730 | -0.01(-0.01%) |
Feb 01, 2017 | 97.49 | 97.67 | 96.45 | 96.91 | 2,921,925 | -0.26(-0.27%) |
Jan 31, 2017 | 97.71 | 97.92 | 96.39 | 97.17 | 5,167,581 | -0.65(-0.66%) |
Jan 30, 2017 | 96.98 | 97.83 | 96.71 | 97.82 | 3,847,842 | +0.57(+0.58%) |
Jan 27, 2017 | 97.44 | 97.82 | 96.18 | 97.25 | 4,717,112 | +0.37(+0.38%) |
Jan 26, 2017 | 96.89 | 96.99 | 96.31 | 96.88 | 7,524,280 | +0.07(+0.08%) |
Jan 25, 2017 | 97.13 | 97.45 | 96.67 | 96.81 | 5,225,573 | -0.07(-0.07%) |
Jan 24, 2017 | 96.61 | 96.97 | 96.31 | 96.87 | 3,106,804 | +0.45(+0.47%) |
Jan 23, 2017 | 96.82 | 97.11 | 96.07 | 96.42 | 2,767,955 | -0.34(-0.35%) |
Jan 20, 2017 | 97.27 | 97.27 | 96.18 | 96.76 | 3,583,857 | -0.07(-0.08%) |
Jan 19, 2017 | 97.18 | 97.52 | 96.34 | 96.83 | 2,938,461 | -0.12(-0.13%) |
Jan 18, 2017 | 96.51 | 97.15 | 96.26 | 96.95 | 2,807,851 | +0.68(+0.71%) |
Jan 17, 2017 | 96.43 | 96.97 | 96.09 | 96.27 | 4,092,524 | -0.69(-0.71%) |
Jan 13, 2017 | 96.96 | 96.96 | 96.96 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 96.91 | 96.91 | 95.81 | 96.60 | 3,849,735 | -0.31(-0.32%) |
Jan 11, 2017 | 96.53 | 97.00 | 96.19 | 96.91 | 3,515,529 | +0.13(+0.14%) |
Jan 10, 2017 | 96.36 | 97.27 | 95.99 | 96.78 | 4,569,456 | +0.25(+0.26%) |
Jan 09, 2017 | 97.13 | 97.23 | 96.54 | 96.54 | 4,704,059 | -0.80(-0.83%) |
Jan 06, 2017 | 96.03 | 97.48 | 95.68 | 97.34 | 4,400,306 | +1.45(+1.52%) |
Jan 05, 2017 | 95.70 | 96.46 | 95.44 | 95.89 | 3,228,143 | +0.21(+0.22%) |
Jan 04, 2017 | 95.79 | 96.06 | 95.29 | 95.67 | 3,581,969 | +0.26(+0.28%) |
Jan 03, 2017 | 95.78 | 96.00 | 94.90 | 95.41 | 3,683,985 | +0.27(+0.28%) |
Dec 30, 2016 | 95.14 | 95.14 | 95.14 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.36 | 95.74 | 95.10 | 95.26 | 2,030,247 | +0.21(+0.22%) |
Dec 28, 2016 | 96.23 | 96.38 | 95.02 | 95.06 | 3,165,267 | -1.05(-1.09%) |
Dec 27, 2016 | 96.09 | 96.54 | 95.92 | 96.11 | 1,396,606 | +0.03(+0.03%) |
Dec 23, 2016 | 96.08 | 96.08 | 96.08 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.36 | 96.49 | 95.76 | 96.02 | 3,946,935 | -0.23(-0.24%) |
Dec 21, 2016 | 96.56 | 96.82 | 96.03 | 96.25 | 3,349,793 | -0.42(-0.43%) |
Dec 20, 2016 | 96.45 | 96.98 | 96.33 | 96.67 | 3,312,137 | +0.34(+0.36%) |
Dec 19, 2016 | 96.08 | 96.95 | 95.92 | 96.32 | 4,378,824 | +0.75(+0.78%) |
Dec 16, 2016 | 93.32 | 96.56 | 93.29 | 95.58 | 9,296,178 | +0.03(+0.03%) |
Dec 15, 2016 | 95.52 | 96.49 | 95.39 | 95.54 | 4,851,757 | -0.14(-0.15%) |
Dec 14, 2016 | 96.77 | 97.39 | 95.49 | 95.68 | 5,058,957 | -1.30(-1.34%) |
Dec 13, 2016 | 96.60 | 97.23 | 96.33 | 96.98 | 5,115,448 | +0.56(+0.58%) |
Dec 12, 2016 | 95.59 | 96.42 | 95.00 | 96.42 | 6,938,551 | +0.97(+1.02%) |
Dec 09, 2016 | 94.57 | 95.62 | 94.47 | 95.45 | 3,549,952 | +0.48(+0.50%) |
Dec 08, 2016 | 95.54 | 96.20 | 94.30 | 94.98 | 6,346,521 | -0.71(-0.74%) |
Dec 07, 2016 | 93.10 | 95.93 | 92.64 | 95.68 | 9,079,932 | +2.82(+3.04%) |
Dec 06, 2016 | 93.08 | 93.34 | 92.52 | 92.86 | 3,099,676 | +0.16(+0.17%) |
Dec 05, 2016 | 92.72 | 93.46 | 92.56 | 92.70 | 3,685,031 | +0.35(+0.38%) |
Dec 02, 2016 | 93.59 | 93.62 | 92.12 | 92.35 | 4,307,055 | -1.00(-1.07%) |