Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 95.43 | 95.69 | 93.84 | 94.13 | 278,783 | -1.36(-1.42%) |
Feb 27, 2017 | 93.84 | 95.52 | 93.84 | 95.49 | 235,975 | +1.36(+1.44%) |
Feb 24, 2017 | 92.81 | 94.14 | 92.75 | 94.13 | 183,601 | +0.19(+0.20%) |
Feb 23, 2017 | 94.70 | 94.70 | 93.18 | 93.94 | 221,642 | -0.59(-0.62%) |
Feb 22, 2017 | 94.27 | 94.71 | 94.06 | 94.53 | 274,196 | -0.07(-0.07%) |
Feb 21, 2017 | 93.67 | 94.80 | 93.67 | 94.59 | 570,594 | +0.92(+0.99%) |
Feb 17, 2017 | 93.67 | 93.67 | 93.67 | 0 | +1.31(+1.42%) | |
Feb 16, 2017 | 93.74 | 95.15 | 92.32 | 92.36 | 958,301 | -3.34(-3.49%) |
Feb 15, 2017 | 96.22 | 96.59 | 95.55 | 95.70 | 426,676 | -0.80(-0.83%) |
Feb 14, 2017 | 96.17 | 96.78 | 95.67 | 96.50 | 191,045 | -0.04(-0.04%) |
Feb 13, 2017 | 96.52 | 96.93 | 96.08 | 96.54 | 190,817 | +0.58(+0.60%) |
Feb 10, 2017 | 95.27 | 96.15 | 95.07 | 95.96 | 182,851 | +1.11(+1.17%) |
Feb 09, 2017 | 93.89 | 95.01 | 93.64 | 94.85 | 292,246 | +0.96(+1.02%) |
Feb 08, 2017 | 94.41 | 94.58 | 93.26 | 93.89 | 152,500 | -0.73(-0.77%) |
Feb 07, 2017 | 95.32 | 96.16 | 94.31 | 94.62 | 156,366 | -0.06(-0.06%) |
Feb 06, 2017 | 94.89 | 95.45 | 93.92 | 94.68 | 205,590 | -0.27(-0.28%) |
Feb 03, 2017 | 93.55 | 95.25 | 92.82 | 94.95 | 304,309 | +2.23(+2.41%) |
Feb 02, 2017 | 93.57 | 93.90 | 92.04 | 92.72 | 395,880 | -0.79(-0.84%) |
Feb 01, 2017 | 94.83 | 95.22 | 93.25 | 93.51 | 371,718 | -0.85(-0.90%) |
Jan 31, 2017 | 93.49 | 94.67 | 92.48 | 94.35 | 233,086 | +0.12(+0.12%) |
Jan 30, 2017 | 93.68 | 94.40 | 92.57 | 94.24 | 310,318 | +0.04(+0.04%) |
Jan 27, 2017 | 94.83 | 95.15 | 93.59 | 94.20 | 209,413 | -0.54(-0.57%) |
Jan 26, 2017 | 94.43 | 95.07 | 93.97 | 94.74 | 225,449 | +0.26(+0.27%) |
Jan 25, 2017 | 94.33 | 94.69 | 93.76 | 94.48 | 169,930 | +0.89(+0.95%) |
Jan 24, 2017 | 91.93 | 94.44 | 91.93 | 93.59 | 365,160 | +1.59(+1.73%) |
Jan 23, 2017 | 92.52 | 93.07 | 91.17 | 92.01 | 300,033 | -0.76(-0.82%) |
Jan 20, 2017 | 92.21 | 93.03 | 91.80 | 92.77 | 433,654 | +0.59(+0.64%) |
Jan 19, 2017 | 92.27 | 92.55 | 90.61 | 92.18 | 447,163 | -0.01(-0.01%) |
Jan 18, 2017 | 92.20 | 92.73 | 91.88 | 92.19 | 404,816 | +0.19(+0.21%) |
Jan 17, 2017 | 93.01 | 93.61 | 91.59 | 92.00 | 281,265 | -1.72(-1.84%) |
Jan 13, 2017 | 93.72 | 93.72 | 93.72 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 93.71 | 94.01 | 91.97 | 93.81 | 191,012 | -0.39(-0.42%) |
Jan 11, 2017 | 94.29 | 94.78 | 93.82 | 94.21 | 194,458 | +0.04(+0.04%) |
Jan 10, 2017 | 92.95 | 94.48 | 92.92 | 94.17 | 197,673 | +1.64(+1.77%) |
Jan 09, 2017 | 94.54 | 94.54 | 92.51 | 92.53 | 171,734 | -1.94(-2.06%) |
Jan 06, 2017 | 94.60 | 95.39 | 93.76 | 94.48 | 219,254 | +0.09(+0.09%) |
Jan 05, 2017 | 94.66 | 96.14 | 94.12 | 94.39 | 279,387 | -0.41(-0.44%) |
Jan 04, 2017 | 95.29 | 96.47 | 94.45 | 94.81 | 582,076 | +0.04(+0.04%) |
Jan 03, 2017 | 95.62 | 96.42 | 94.17 | 94.77 | 279,005 | +0.13(+0.13%) |
Dec 30, 2016 | 94.64 | 94.64 | 94.64 | 0 | -0.59(-0.62%) | |
Dec 29, 2016 | 96.28 | 96.86 | 94.66 | 95.23 | 261,522 | -0.64(-0.66%) |
Dec 28, 2016 | 98.00 | 98.00 | 95.72 | 95.86 | 239,465 | -2.08(-2.12%) |
Dec 27, 2016 | 97.47 | 98.37 | 97.23 | 97.94 | 134,662 | +0.65(+0.67%) |
Dec 23, 2016 | 97.29 | 97.29 | 97.29 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 97.18 | 97.41 | 96.39 | 97.14 | 152,634 | -0.07(-0.07%) |
Dec 21, 2016 | 97.58 | 97.91 | 97.19 | 97.21 | 157,633 | -0.22(-0.23%) |
Dec 20, 2016 | 98.13 | 98.45 | 97.03 | 97.43 | 348,696 | -0.41(-0.42%) |
Dec 19, 2016 | 97.41 | 98.39 | 96.79 | 97.85 | 324,110 | +0.78(+0.80%) |
Dec 16, 2016 | 98.49 | 98.65 | 96.86 | 97.07 | 958,498 | -1.46(-1.48%) |
Dec 15, 2016 | 98.31 | 99.54 | 97.97 | 98.53 | 345,817 | +0.34(+0.34%) |
Dec 14, 2016 | 99.71 | 100.17 | 98.08 | 98.19 | 356,291 | -1.88(-1.88%) |
Dec 13, 2016 | 100.63 | 101.78 | 99.90 | 100.07 | 381,892 | -0.86(-0.85%) |
Dec 12, 2016 | 101.11 | 101.61 | 100.06 | 100.92 | 321,628 | -1.02(-1.00%) |
Dec 09, 2016 | 103.10 | 103.45 | 101.87 | 101.94 | 314,000 | -0.90(-0.87%) |
Dec 08, 2016 | 103.37 | 103.54 | 101.88 | 102.84 | 329,651 | -0.17(-0.17%) |
Dec 07, 2016 | 100.51 | 103.28 | 100.39 | 103.01 | 335,759 | +2.97(+2.97%) |
Dec 06, 2016 | 98.56 | 100.12 | 96.77 | 100.04 | 320,685 | +1.12(+1.13%) |
Dec 05, 2016 | 98.95 | 99.58 | 98.27 | 98.92 | 249,531 | +0.56(+0.57%) |
Dec 02, 2016 | 97.54 | 98.58 | 97.42 | 98.37 | 163,273 | +0.79(+0.81%) |