Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 106.90 | 106.90 | 105.37 | 105.58 | 2,833 | -5.05(-4.57%) |
Feb 27, 2017 | 109.75 | 112.09 | 109.75 | 110.63 | 2,596 | +0.78(+0.71%) |
Feb 24, 2017 | 113.50 | 113.50 | 109.69 | 109.86 | 3,857 | -8.47(-7.16%) |
Feb 23, 2017 | 124.61 | 124.61 | 117.93 | 118.32 | 4,386 | -2.18(-1.81%) |
Feb 22, 2017 | 121.18 | 121.18 | 118.79 | 120.50 | 3,980 | +0.62(+0.52%) |
Feb 21, 2017 | 115.06 | 119.88 | 115.06 | 119.88 | 4,507 | +7.61(+6.78%) |
Feb 17, 2017 | 112.27 | 112.27 | 112.27 | 0 | -4.05(-3.48%) | |
Feb 16, 2017 | 118.77 | 119.19 | 115.18 | 116.31 | 5,154 | -0.87(-0.74%) |
Feb 15, 2017 | 112.28 | 117.20 | 111.16 | 117.18 | 4,814 | +6.22(+5.60%) |
Feb 14, 2017 | 110.75 | 110.97 | 107.23 | 110.97 | 2,888 | +0.68(+0.61%) |
Feb 13, 2017 | 109.91 | 110.29 | 108.97 | 110.29 | 2,124 | +1.27(+1.17%) |
Feb 10, 2017 | 103.07 | 109.01 | 103.07 | 109.01 | 4,000 | +7.08(+6.95%) |
Feb 09, 2017 | 101.40 | 101.93 | 101.40 | 101.93 | 2,266 | +2.29(+2.30%) |
Feb 08, 2017 | 96.16 | 99.64 | 95.90 | 99.64 | 5,004 | +2.14(+2.20%) |
Feb 07, 2017 | 98.21 | 98.21 | 97.06 | 97.50 | 2,040 | -0.04(-0.04%) |
Feb 06, 2017 | 100.91 | 100.91 | 97.54 | 97.54 | 4,742 | -4.51(-4.42%) |
Feb 03, 2017 | 102.29 | 102.94 | 100.88 | 102.05 | 1,810 | +1.01(+1.00%) |
Feb 02, 2017 | 100.54 | 101.55 | 99.77 | 101.04 | 5,492 | +1.50(+1.51%) |
Feb 01, 2017 | 99.21 | 99.54 | 97.57 | 99.54 | 4,230 | +2.48(+2.56%) |
Jan 31, 2017 | 97.21 | 97.21 | 96.62 | 97.06 | 7,948 | -0.06(-0.06%) |
Jan 30, 2017 | 101.40 | 101.40 | 97.11 | 97.11 | 2,321 | -5.47(-5.33%) |
Jan 27, 2017 | 102.21 | 103.12 | 101.89 | 102.59 | 4,386 | +2.22(+2.21%) |
Jan 26, 2017 | 102.52 | 102.52 | 100.37 | 100.37 | 1,810 | -2.53(-2.46%) |
Jan 25, 2017 | 102.31 | 103.50 | 102.31 | 102.90 | 3,572 | +1.50(+1.48%) |
Jan 24, 2017 | 99.02 | 101.73 | 99.02 | 101.40 | 3,908 | +2.41(+2.44%) |
Jan 23, 2017 | 94.43 | 98.99 | 94.43 | 98.99 | 5,855 | +6.21(+6.69%) |
Jan 20, 2017 | 90.34 | 92.78 | 90.34 | 92.78 | 3,638 | +3.61(+4.05%) |
Jan 19, 2017 | 89.56 | 89.56 | 88.60 | 89.17 | 2,859 | +0.20(+0.23%) |
Jan 18, 2017 | 88.52 | 88.97 | 88.52 | 88.97 | 1,157 | -0.81(-0.91%) |
Jan 17, 2017 | 87.28 | 89.78 | 87.28 | 89.78 | 2,097 | +1.67(+1.90%) |
Jan 13, 2017 | 88.11 | 88.11 | 88.11 | 0 | -0.86(-0.96%) | |
Jan 12, 2017 | 88.62 | 90.38 | 88.31 | 88.96 | 5,519 | +2.22(+2.56%) |
Jan 11, 2017 | 81.20 | 86.74 | 78.93 | 86.74 | 6,344 | +3.86(+4.66%) |
Jan 10, 2017 | 83.22 | 84.56 | 82.79 | 82.88 | 1,626 | +0.97(+1.19%) |
Jan 09, 2017 | 82.10 | 82.65 | 81.91 | 81.91 | 3,193 | +0.31(+0.38%) |
Jan 06, 2017 | 84.79 | 84.79 | 81.60 | 81.60 | 1,425 | -3.26(-3.85%) |
Jan 05, 2017 | 82.18 | 85.32 | 81.90 | 84.86 | 5,937 | +3.81(+4.70%) |
Jan 04, 2017 | 81.31 | 82.19 | 80.93 | 81.05 | 2,789 | +1.56(+1.96%) |
Jan 03, 2017 | 79.17 | 81.41 | 79.17 | 79.49 | 6,247 | +4.77(+6.39%) |
Dec 30, 2016 | 74.72 | 74.72 | 74.72 | 0 | -1.93(-2.52%) | |
Dec 29, 2016 | 75.85 | 77.48 | 75.85 | 76.65 | 5,906 | +2.86(+3.88%) |
Dec 28, 2016 | 74.14 | 74.14 | 73.79 | 73.79 | 924 | +2.03(+2.83%) |
Dec 27, 2016 | 73.45 | 73.45 | 71.76 | 71.76 | 2,126 | +1.31(+1.85%) |
Dec 23, 2016 | 70.45 | 70.45 | 70.45 | 0 | +3.97(+5.97%) | |
Dec 22, 2016 | 67.28 | 67.28 | 66.48 | 66.48 | 1,160 | -1.63(-2.39%) |
Dec 21, 2016 | 69.04 | 72.54 | 68.11 | 68.11 | 3,427 | +0.84(+1.25%) |
Dec 20, 2016 | 66.78 | 67.31 | 66.32 | 67.27 | 2,775 | +0.31(+0.46%) |
Dec 19, 2016 | 71.51 | 71.51 | 66.96 | 66.96 | 3,707 | -2.70(-3.88%) |
Dec 16, 2016 | 70.48 | 70.48 | 68.09 | 69.67 | 1,098 | -2.96(-4.07%) |
Dec 15, 2016 | 70.01 | 72.62 | 70.01 | 72.62 | 3,328 | +1.05(+1.47%) |
Dec 14, 2016 | 74.44 | 74.44 | 70.63 | 71.57 | 7,278 | -6.24(-8.02%) |
Dec 13, 2016 | 78.23 | 79.03 | 77.82 | 77.82 | 1,425 | +0.22(+0.28%) |
Dec 12, 2016 | 79.90 | 79.92 | 77.60 | 77.60 | 1,755 | -2.35(-2.94%) |
Dec 09, 2016 | 80.07 | 80.59 | 79.94 | 79.94 | 5,352 | +1.05(+1.33%) |
Dec 08, 2016 | 79.16 | 79.91 | 77.64 | 78.89 | 9,848 | -0.70(-0.88%) |
Dec 07, 2016 | 78.08 | 79.88 | 77.70 | 79.59 | 4,572 | +3.40(+4.46%) |
Dec 06, 2016 | 77.42 | 77.42 | 75.99 | 76.19 | 2,046 | +2.72(+3.71%) |
Dec 05, 2016 | 74.04 | 74.04 | 71.94 | 73.47 | 1,076 | +1.53(+2.13%) |
Dec 02, 2016 | 71.94 | 72.59 | 71.94 | 71.94 | 1,130 | +1.74(+2.48%) |