Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 99.39 | 99.54 | 98.88 | 99.44 | 136,709 | -0.41(-0.41%) |
Feb 27, 2017 | 99.27 | 99.99 | 99.27 | 99.84 | 103,593 | +0.55(+0.55%) |
Feb 24, 2017 | 98.99 | 99.46 | 98.83 | 99.30 | 66,854 | -0.79(-0.79%) |
Feb 23, 2017 | 100.24 | 100.42 | 99.51 | 100.09 | 97,093 | +0.00(+0.00%) |
Feb 22, 2017 | 99.62 | 100.42 | 99.57 | 100.09 | 140,249 | -0.01(-0.01%) |
Feb 21, 2017 | 99.95 | 100.29 | 99.77 | 100.10 | 220,060 | +0.57(+0.58%) |
Feb 17, 2017 | 99.53 | 99.53 | 99.53 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.91 | 99.94 | 99.00 | 99.61 | 138,660 | -0.39(-0.39%) |
Feb 15, 2017 | 99.57 | 100.29 | 99.02 | 100.00 | 151,445 | +1.05(+1.06%) |
Feb 14, 2017 | 97.66 | 99.04 | 97.47 | 98.95 | 87,554 | +1.32(+1.36%) |
Feb 13, 2017 | 97.05 | 98.12 | 97.05 | 97.63 | 99,186 | +1.08(+1.11%) |
Feb 10, 2017 | 96.89 | 96.97 | 96.30 | 96.55 | 107,364 | +0.16(+0.16%) |
Feb 09, 2017 | 95.34 | 96.46 | 95.19 | 96.39 | 90,027 | +1.38(+1.45%) |
Feb 08, 2017 | 95.58 | 95.58 | 94.59 | 95.02 | 172,778 | -0.85(-0.88%) |
Feb 07, 2017 | 96.51 | 96.65 | 95.76 | 95.86 | 228,248 | -0.26(-0.27%) |
Feb 06, 2017 | 96.15 | 96.75 | 95.98 | 96.12 | 91,588 | -0.37(-0.38%) |
Feb 03, 2017 | 95.77 | 96.63 | 95.44 | 96.49 | 128,781 | +2.38(+2.53%) |
Feb 02, 2017 | 94.05 | 94.61 | 93.62 | 94.11 | 113,895 | -0.50(-0.53%) |
Feb 01, 2017 | 95.32 | 95.68 | 94.35 | 94.61 | 750,309 | +0.19(+0.20%) |
Jan 31, 2017 | 94.58 | 95.18 | 93.92 | 94.43 | 153,424 | -0.71(-0.74%) |
Jan 30, 2017 | 95.30 | 95.30 | 94.21 | 95.13 | 400,452 | -0.75(-0.78%) |
Jan 27, 2017 | 96.22 | 96.22 | 95.73 | 95.88 | 85,492 | -0.40(-0.41%) |
Jan 26, 2017 | 96.16 | 96.47 | 95.86 | 96.28 | 61,637 | +0.21(+0.22%) |
Jan 25, 2017 | 95.55 | 96.14 | 95.25 | 96.07 | 128,793 | +1.47(+1.56%) |
Jan 24, 2017 | 93.71 | 94.93 | 93.36 | 94.59 | 61,674 | +1.23(+1.31%) |
Jan 23, 2017 | 93.50 | 93.90 | 92.93 | 93.37 | 65,919 | -0.41(-0.44%) |
Jan 20, 2017 | 93.47 | 94.08 | 93.39 | 93.78 | 62,372 | +0.51(+0.54%) |
Jan 19, 2017 | 93.99 | 94.14 | 93.06 | 93.27 | 67,952 | -0.49(-0.53%) |
Jan 18, 2017 | 93.38 | 93.81 | 92.50 | 93.76 | 177,177 | +0.66(+0.71%) |
Jan 17, 2017 | 94.83 | 94.83 | 92.95 | 93.10 | 106,672 | -2.42(-2.53%) |
Jan 13, 2017 | 95.52 | 95.52 | 95.52 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.30 | 95.37 | 94.08 | 95.02 | 156,833 | -0.66(-0.69%) |
Jan 11, 2017 | 95.16 | 95.68 | 94.58 | 95.68 | 400,717 | +0.43(+0.45%) |
Jan 10, 2017 | 94.93 | 95.82 | 94.56 | 95.25 | 131,663 | +0.40(+0.42%) |
Jan 09, 2017 | 95.12 | 95.35 | 94.59 | 94.85 | 288,919 | -0.66(-0.69%) |
Jan 06, 2017 | 95.40 | 95.88 | 94.97 | 95.51 | 49,651 | +0.39(+0.41%) |
Jan 05, 2017 | 95.75 | 96.04 | 94.28 | 95.12 | 77,556 | -0.90(-0.94%) |
Jan 04, 2017 | 95.11 | 96.10 | 95.11 | 96.02 | 88,295 | +1.14(+1.20%) |
Jan 03, 2017 | 95.11 | 95.52 | 94.03 | 94.89 | 283,533 | +1.12(+1.20%) |
Dec 30, 2016 | 93.76 | 93.76 | 93.76 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.28 | 94.42 | 93.06 | 93.51 | 34,776 | -0.73(-0.78%) |
Dec 28, 2016 | 95.36 | 95.36 | 94.16 | 94.24 | 43,988 | -1.00(-1.05%) |
Dec 27, 2016 | 95.23 | 95.26 | 95.06 | 95.24 | 76,864 | +0.24(+0.25%) |
Dec 23, 2016 | 95.00 | 95.00 | 95.00 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.00 | 95.03 | 94.43 | 94.74 | 89,062 | -0.31(-0.33%) |
Dec 21, 2016 | 95.26 | 95.26 | 94.73 | 95.04 | 79,521 | -0.31(-0.32%) |
Dec 20, 2016 | 94.68 | 95.35 | 94.63 | 95.35 | 254,005 | +1.25(+1.33%) |
Dec 19, 2016 | 94.00 | 94.20 | 93.31 | 94.10 | 137,209 | +0.03(+0.03%) |
Dec 16, 2016 | 95.42 | 95.42 | 93.94 | 94.08 | 160,537 | -0.91(-0.96%) |
Dec 15, 2016 | 94.58 | 95.75 | 94.27 | 94.99 | 1,890,448 | +1.06(+1.13%) |
Dec 14, 2016 | 93.57 | 95.39 | 93.24 | 93.93 | 211,413 | -0.43(-0.46%) |
Dec 13, 2016 | 94.44 | 94.93 | 93.61 | 94.36 | 130,174 | +0.20(+0.21%) |
Dec 12, 2016 | 95.16 | 95.52 | 93.97 | 94.15 | 771,472 | -1.32(-1.38%) |
Dec 09, 2016 | 95.45 | 95.47 | 94.76 | 95.47 | 177,551 | +0.07(+0.07%) |
Dec 08, 2016 | 94.74 | 95.95 | 94.36 | 95.40 | 228,504 | +1.11(+1.17%) |
Dec 07, 2016 | 92.88 | 94.34 | 92.71 | 94.30 | 170,668 | +1.53(+1.65%) |
Dec 06, 2016 | 92.52 | 92.79 | 91.68 | 92.77 | 124,585 | +0.87(+0.95%) |
Dec 05, 2016 | 91.30 | 92.24 | 91.30 | 91.90 | 142,935 | +1.36(+1.50%) |
Dec 02, 2016 | 91.17 | 91.17 | 90.18 | 90.53 | 166,091 | -0.80(-0.88%) |