Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 95.44 | 95.70 | 93.85 | 94.14 | 278,759 | -1.36(-1.42%) |
Feb 27, 2017 | 93.85 | 95.53 | 93.85 | 95.50 | 235,955 | +1.36(+1.44%) |
Feb 24, 2017 | 92.82 | 94.15 | 92.76 | 94.14 | 183,585 | +0.19(+0.20%) |
Feb 23, 2017 | 94.71 | 94.71 | 93.19 | 93.95 | 221,623 | -0.59(-0.62%) |
Feb 22, 2017 | 94.27 | 94.72 | 94.07 | 94.53 | 274,173 | -0.07(-0.07%) |
Feb 21, 2017 | 93.68 | 94.80 | 93.68 | 94.60 | 570,545 | +0.92(+0.99%) |
Feb 17, 2017 | 93.68 | 93.68 | 93.68 | 0 | +1.31(+1.42%) | |
Feb 16, 2017 | 93.75 | 95.16 | 92.33 | 92.37 | 958,220 | -3.34(-3.49%) |
Feb 15, 2017 | 96.23 | 96.60 | 95.55 | 95.71 | 426,640 | -0.80(-0.83%) |
Feb 14, 2017 | 96.18 | 96.79 | 95.68 | 96.51 | 191,029 | -0.04(-0.04%) |
Feb 13, 2017 | 96.53 | 96.94 | 96.08 | 96.55 | 190,800 | +0.58(+0.60%) |
Feb 10, 2017 | 95.28 | 96.16 | 95.07 | 95.97 | 182,836 | +1.11(+1.17%) |
Feb 09, 2017 | 93.90 | 95.02 | 93.65 | 94.86 | 292,221 | +0.96(+1.02%) |
Feb 08, 2017 | 94.42 | 94.59 | 93.26 | 93.90 | 152,487 | -0.73(-0.77%) |
Feb 07, 2017 | 95.32 | 96.17 | 94.31 | 94.63 | 156,353 | -0.06(-0.06%) |
Feb 06, 2017 | 94.90 | 95.45 | 93.93 | 94.69 | 205,573 | -0.27(-0.28%) |
Feb 03, 2017 | 93.55 | 95.26 | 92.83 | 94.96 | 304,283 | +2.23(+2.41%) |
Feb 02, 2017 | 93.58 | 93.91 | 92.05 | 92.73 | 395,847 | -0.79(-0.84%) |
Feb 01, 2017 | 94.84 | 95.23 | 93.25 | 93.51 | 371,686 | -0.85(-0.90%) |
Jan 31, 2017 | 93.50 | 94.68 | 92.48 | 94.36 | 233,067 | +0.12(+0.12%) |
Jan 30, 2017 | 93.69 | 94.41 | 92.58 | 94.25 | 310,292 | +0.04(+0.04%) |
Jan 27, 2017 | 94.84 | 95.16 | 93.59 | 94.21 | 209,395 | -0.54(-0.57%) |
Jan 26, 2017 | 94.44 | 95.08 | 93.98 | 94.75 | 225,430 | +0.26(+0.27%) |
Jan 25, 2017 | 94.34 | 94.70 | 93.76 | 94.49 | 169,916 | +0.89(+0.95%) |
Jan 24, 2017 | 91.94 | 94.45 | 91.94 | 93.60 | 365,129 | +1.59(+1.73%) |
Jan 23, 2017 | 92.52 | 93.08 | 91.18 | 92.01 | 300,008 | -0.76(-0.82%) |
Jan 20, 2017 | 92.22 | 93.03 | 91.81 | 92.77 | 433,617 | +0.59(+0.64%) |
Jan 19, 2017 | 92.27 | 92.56 | 90.62 | 92.19 | 447,125 | -0.01(-0.01%) |
Jan 18, 2017 | 92.21 | 92.73 | 91.89 | 92.20 | 404,782 | +0.19(+0.21%) |
Jan 17, 2017 | 93.01 | 93.62 | 91.60 | 92.00 | 281,241 | -1.72(-1.84%) |
Jan 13, 2017 | 93.73 | 93.73 | 93.73 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 93.72 | 94.01 | 91.98 | 93.82 | 190,996 | -0.39(-0.42%) |
Jan 11, 2017 | 94.29 | 94.78 | 93.83 | 94.22 | 194,442 | +0.04(+0.04%) |
Jan 10, 2017 | 92.96 | 94.49 | 92.93 | 94.18 | 197,656 | +1.64(+1.77%) |
Jan 09, 2017 | 94.54 | 94.54 | 92.51 | 92.54 | 171,720 | -1.94(-2.06%) |
Jan 06, 2017 | 94.61 | 95.40 | 93.76 | 94.49 | 219,235 | +0.09(+0.09%) |
Jan 05, 2017 | 94.67 | 96.15 | 94.13 | 94.40 | 279,363 | -0.41(-0.44%) |
Jan 04, 2017 | 95.29 | 96.48 | 94.46 | 94.81 | 582,026 | +0.04(+0.04%) |
Jan 03, 2017 | 95.63 | 96.43 | 94.18 | 94.78 | 278,982 | +0.13(+0.13%) |
Dec 30, 2016 | 94.65 | 94.65 | 94.65 | 0 | -0.59(-0.62%) | |
Dec 29, 2016 | 96.29 | 96.86 | 94.67 | 95.24 | 261,500 | -0.64(-0.66%) |
Dec 28, 2016 | 98.01 | 98.01 | 95.73 | 95.87 | 239,444 | -2.08(-2.12%) |
Dec 27, 2016 | 97.48 | 98.37 | 97.24 | 97.95 | 134,650 | +0.65(+0.67%) |
Dec 23, 2016 | 97.30 | 97.30 | 97.30 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 97.19 | 97.42 | 96.40 | 97.15 | 152,621 | -0.07(-0.07%) |
Dec 21, 2016 | 97.58 | 97.92 | 97.20 | 97.22 | 157,620 | -0.22(-0.23%) |
Dec 20, 2016 | 98.14 | 98.46 | 97.04 | 97.44 | 348,666 | -0.41(-0.42%) |
Dec 19, 2016 | 97.42 | 98.40 | 96.80 | 97.85 | 324,083 | +0.78(+0.80%) |
Dec 16, 2016 | 98.50 | 98.66 | 96.87 | 97.07 | 958,417 | -1.46(-1.48%) |
Dec 15, 2016 | 98.32 | 99.55 | 97.98 | 98.54 | 345,788 | +0.34(+0.34%) |
Dec 14, 2016 | 99.72 | 100.17 | 98.09 | 98.20 | 356,261 | -1.88(-1.87%) |
Dec 13, 2016 | 100.64 | 101.78 | 99.90 | 100.08 | 381,860 | -0.86(-0.85%) |
Dec 12, 2016 | 101.12 | 101.62 | 100.07 | 100.93 | 321,601 | -1.02(-1.00%) |
Dec 09, 2016 | 103.11 | 103.45 | 101.88 | 101.95 | 313,973 | -0.90(-0.87%) |
Dec 08, 2016 | 103.38 | 103.55 | 101.89 | 102.85 | 329,623 | -0.17(-0.17%) |
Dec 07, 2016 | 100.52 | 103.29 | 100.39 | 103.02 | 335,730 | +2.97(+2.97%) |
Dec 06, 2016 | 98.57 | 100.12 | 96.78 | 100.05 | 320,658 | +1.12(+1.13%) |
Dec 05, 2016 | 98.96 | 99.59 | 98.28 | 98.93 | 249,510 | +0.56(+0.57%) |
Dec 02, 2016 | 97.55 | 98.59 | 97.43 | 98.37 | 163,260 | +0.79(+0.81%) |