Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 107.25 | 107.77 | 106.31 | 106.76 | 837,422 | -0.49(-0.46%) |
Feb 27, 2017 | 104.36 | 107.64 | 104.21 | 107.25 | 825,036 | +2.75(+2.63%) |
Feb 24, 2017 | 103.28 | 104.53 | 102.10 | 104.50 | 627,896 | +0.35(+0.34%) |
Feb 23, 2017 | 101.08 | 106.00 | 101.08 | 104.15 | 1,203,389 | +3.07(+3.04%) |
Feb 22, 2017 | 101.33 | 102.08 | 100.51 | 101.08 | 603,226 | -0.54(-0.53%) |
Feb 21, 2017 | 100.00 | 102.46 | 99.31 | 101.62 | 552,541 | +1.35(+1.35%) |
Feb 17, 2017 | 100.27 | 100.27 | 100.27 | 0 | -0.16(-0.16%) | |
Feb 16, 2017 | 99.58 | 100.57 | 99.50 | 100.43 | 590,540 | +0.97(+0.98%) |
Feb 15, 2017 | 98.45 | 99.72 | 97.78 | 99.46 | 453,787 | +1.10(+1.12%) |
Feb 14, 2017 | 97.20 | 98.38 | 96.68 | 98.36 | 469,530 | +1.19(+1.22%) |
Feb 13, 2017 | 97.00 | 97.88 | 97.00 | 97.17 | 473,256 | +0.31(+0.32%) |
Feb 10, 2017 | 96.34 | 97.25 | 96.02 | 96.86 | 485,038 | +0.54(+0.56%) |
Feb 09, 2017 | 95.24 | 96.76 | 95.09 | 96.32 | 325,429 | +1.09(+1.14%) |
Feb 08, 2017 | 95.21 | 95.32 | 94.52 | 95.23 | 273,366 | -0.03(-0.03%) |
Feb 07, 2017 | 95.38 | 95.38 | 94.20 | 95.26 | 415,923 | +0.21(+0.22%) |
Feb 06, 2017 | 95.12 | 95.49 | 94.69 | 95.05 | 388,211 | -0.12(-0.13%) |
Feb 03, 2017 | 93.99 | 95.43 | 93.19 | 95.17 | 523,917 | +1.32(+1.41%) |
Feb 02, 2017 | 93.20 | 94.02 | 93.20 | 93.85 | 474,086 | +0.61(+0.65%) |
Feb 01, 2017 | 93.46 | 94.47 | 92.33 | 93.24 | 424,032 | -0.02(-0.02%) |
Jan 31, 2017 | 93.46 | 93.87 | 92.53 | 93.26 | 422,692 | -0.22(-0.24%) |
Jan 30, 2017 | 93.55 | 93.63 | 92.76 | 93.48 | 351,747 | -0.47(-0.50%) |
Jan 27, 2017 | 94.99 | 95.26 | 93.62 | 93.95 | 242,072 | -0.90(-0.95%) |
Jan 26, 2017 | 95.02 | 95.43 | 94.56 | 94.85 | 265,840 | -0.10(-0.11%) |
Jan 25, 2017 | 94.99 | 95.32 | 94.71 | 94.95 | 289,679 | +0.47(+0.50%) |
Jan 24, 2017 | 93.91 | 94.66 | 93.69 | 94.48 | 479,826 | +0.97(+1.04%) |
Jan 23, 2017 | 93.01 | 93.64 | 93.01 | 93.51 | 248,799 | +0.21(+0.23%) |
Jan 20, 2017 | 93.77 | 94.07 | 92.90 | 93.30 | 350,403 | -0.19(-0.20%) |
Jan 19, 2017 | 93.94 | 94.37 | 93.28 | 93.49 | 467,460 | -0.08(-0.09%) |
Jan 18, 2017 | 93.93 | 94.11 | 93.32 | 93.57 | 390,328 | +0.07(+0.07%) |
Jan 17, 2017 | 93.47 | 94.15 | 93.22 | 93.50 | 486,845 | -0.53(-0.56%) |
Jan 13, 2017 | 94.03 | 94.03 | 94.03 | 0 | +0.14(+0.15%) | |
Jan 12, 2017 | 93.58 | 94.16 | 92.58 | 93.89 | 447,109 | +0.19(+0.20%) |
Jan 11, 2017 | 93.88 | 94.13 | 93.39 | 93.70 | 575,430 | -0.49(-0.52%) |
Jan 10, 2017 | 94.59 | 94.95 | 94.06 | 94.19 | 559,850 | -0.10(-0.11%) |
Jan 09, 2017 | 93.95 | 94.70 | 93.74 | 94.29 | 370,916 | +0.34(+0.36%) |
Jan 06, 2017 | 93.44 | 94.46 | 93.04 | 93.95 | 528,600 | -0.76(-0.80%) |
Jan 05, 2017 | 94.12 | 95.22 | 93.90 | 94.71 | 433,757 | +0.27(+0.29%) |
Jan 04, 2017 | 93.27 | 94.52 | 91.89 | 94.44 | 427,463 | +1.09(+1.17%) |
Jan 03, 2017 | 93.12 | 93.66 | 92.75 | 93.35 | 345,582 | +0.86(+0.93%) |
Dec 30, 2016 | 92.49 | 92.49 | 92.49 | 0 | -0.17(-0.18%) | |
Dec 29, 2016 | 92.45 | 92.94 | 92.11 | 92.66 | 328,443 | +0.09(+0.10%) |
Dec 28, 2016 | 93.42 | 93.42 | 92.27 | 92.57 | 318,338 | -0.57(-0.61%) |
Dec 27, 2016 | 93.00 | 93.46 | 92.42 | 93.14 | 280,897 | +0.34(+0.37%) |
Dec 23, 2016 | 92.80 | 92.80 | 92.80 | 0 | +0.33(+0.36%) | |
Dec 22, 2016 | 94.53 | 94.53 | 92.10 | 92.47 | 763,006 | -2.18(-2.30%) |
Dec 21, 2016 | 95.61 | 95.87 | 94.34 | 94.65 | 548,571 | -1.25(-1.30%) |
Dec 20, 2016 | 95.20 | 95.96 | 94.34 | 95.90 | 449,538 | +0.59(+0.62%) |
Dec 19, 2016 | 95.01 | 95.75 | 94.75 | 95.31 | 768,217 | +0.20(+0.21%) |
Dec 16, 2016 | 94.28 | 95.50 | 94.02 | 95.11 | 1,410,200 | +0.56(+0.59%) |
Dec 15, 2016 | 94.62 | 95.35 | 94.34 | 94.55 | 423,826 | +0.09(+0.10%) |
Dec 14, 2016 | 94.55 | 95.08 | 94.07 | 94.46 | 411,739 | -0.46(-0.48%) |
Dec 13, 2016 | 94.81 | 96.14 | 94.66 | 94.92 | 288,882 | +0.21(+0.22%) |
Dec 12, 2016 | 94.61 | 95.50 | 94.00 | 94.71 | 393,229 | -0.65(-0.68%) |
Dec 09, 2016 | 95.54 | 96.21 | 94.50 | 95.36 | 344,391 | -0.33(-0.34%) |
Dec 08, 2016 | 95.68 | 96.03 | 95.08 | 95.69 | 260,626 | +0.38(+0.40%) |
Dec 07, 2016 | 94.19 | 95.39 | 93.92 | 95.31 | 336,078 | +1.22(+1.30%) |
Dec 06, 2016 | 94.18 | 94.19 | 93.26 | 94.09 | 395,091 | +0.25(+0.27%) |
Dec 05, 2016 | 93.66 | 94.45 | 93.31 | 93.84 | 408,662 | +0.57(+0.61%) |
Dec 02, 2016 | 93.32 | 94.16 | 92.71 | 93.27 | 865,803 | -0.34(-0.36%) |