Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.21 | 104.58 | 103.38 | 103.70 | 1,489,975 | -0.63(-0.61%) |
Feb 27, 2017 | 105.49 | 105.49 | 103.14 | 104.34 | 2,103,230 | -1.16(-1.09%) |
Feb 24, 2017 | 105.01 | 105.49 | 103.50 | 105.49 | 992,073 | +0.06(+0.05%) |
Feb 23, 2017 | 105.91 | 106.17 | 104.90 | 105.44 | 1,200,101 | -0.31(-0.29%) |
Feb 22, 2017 | 104.69 | 106.18 | 104.69 | 105.74 | 1,586,185 | +0.64(+0.61%) |
Feb 21, 2017 | 104.42 | 105.35 | 103.91 | 105.10 | 2,009,042 | -0.03(-0.03%) |
Feb 17, 2017 | 105.13 | 105.13 | 105.13 | 0 | +2.49(+2.43%) | |
Feb 16, 2017 | 102.36 | 102.76 | 101.75 | 102.63 | 1,107,888 | +0.34(+0.34%) |
Feb 15, 2017 | 101.52 | 102.46 | 101.50 | 102.29 | 710,317 | +0.90(+0.89%) |
Feb 14, 2017 | 100.44 | 101.38 | 100.33 | 101.38 | 798,912 | +0.21(+0.21%) |
Feb 13, 2017 | 100.83 | 101.30 | 100.42 | 101.17 | 625,042 | +0.96(+0.95%) |
Feb 10, 2017 | 99.75 | 100.50 | 99.53 | 100.22 | 747,759 | +0.39(+0.39%) |
Feb 09, 2017 | 99.63 | 99.89 | 98.98 | 99.83 | 843,222 | +0.71(+0.71%) |
Feb 08, 2017 | 99.43 | 99.71 | 98.80 | 99.12 | 1,072,757 | -0.22(-0.22%) |
Feb 07, 2017 | 100.08 | 101.67 | 99.21 | 99.34 | 1,991,199 | +0.28(+0.28%) |
Feb 06, 2017 | 97.94 | 99.28 | 97.94 | 99.06 | 1,113,699 | +0.55(+0.56%) |
Feb 03, 2017 | 97.42 | 98.94 | 97.35 | 98.52 | 1,144,306 | +1.62(+1.68%) |
Feb 02, 2017 | 91.17 | 97.04 | 91.17 | 96.89 | 860,806 | +0.81(+0.84%) |
Feb 01, 2017 | 96.47 | 96.62 | 95.61 | 96.09 | 1,457,445 | -0.11(-0.12%) |
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.20 | 1,127,979 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.70 | 96.28 | 1,158,769 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.74 | 96.09 | 96.48 | 851,796 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,155 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,340 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,958 | +0.17(+0.18%) |
Jan 23, 2017 | 93.51 | 94.52 | 93.40 | 94.43 | 1,425,378 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.88 | 92.91 | 93.74 | 1,607,377 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,690 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,338,962 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.49 | 89.99 | 92.00 | 2,078,749 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.71 | 90.18 | 87.10 | 89.54 | 1,586,994 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,372 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.62 | 86.79 | 87.85 | 1,533,566 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,212 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,147,997 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.81 | 1,373,509 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,662 | +1.50(+1.70%) |
Jan 03, 2017 | 88.16 | 89.66 | 87.92 | 88.59 | 1,273,048 | +1.11(+1.27%) |
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.97 | 88.25 | 87.47 | 87.49 | 578,333 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.83 | 87.86 | 656,396 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,940 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 920,991 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,852 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.78 | 685,793 | +0.77(+0.87%) |
Dec 19, 2016 | 89.52 | 90.04 | 88.25 | 89.01 | 1,305,856 | -0.51(-0.57%) |
Dec 16, 2016 | 89.92 | 90.25 | 89.37 | 89.52 | 1,755,469 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.79 | 1,383,963 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.43 | 873,812 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.04 | 92.33 | 714,551 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.19 | 882,772 | -1.39(-1.50%) |
Dec 09, 2016 | 90.93 | 92.97 | 90.69 | 92.58 | 1,030,646 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,389 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,298 | +0.92(+1.02%) |
Dec 06, 2016 | 90.28 | 90.43 | 89.15 | 89.92 | 1,386,885 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,891 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.92 | 89.28 | 90.58 | 1,135,601 | +0.34(+0.38%) |