Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.85 | 105.57 | 103.95 | 104.71 | 442,862 | -1.16(-1.10%) |
Feb 27, 2017 | 104.78 | 107.42 | 104.68 | 105.87 | 402,767 | +1.37(+1.31%) |
Feb 24, 2017 | 103.12 | 104.56 | 102.41 | 104.50 | 542,479 | +0.87(+0.84%) |
Feb 23, 2017 | 104.32 | 104.59 | 102.17 | 103.63 | 350,551 | +0.38(+0.37%) |
Feb 22, 2017 | 104.32 | 104.71 | 103.02 | 103.24 | 429,900 | -1.66(-1.59%) |
Feb 21, 2017 | 105.46 | 106.71 | 104.68 | 104.91 | 370,761 | +0.48(+0.46%) |
Feb 17, 2017 | 104.43 | 104.43 | 104.43 | 0 | -1.15(-1.09%) | |
Feb 16, 2017 | 106.97 | 107.25 | 105.37 | 105.58 | 301,709 | -1.29(-1.21%) |
Feb 15, 2017 | 106.50 | 107.62 | 105.93 | 106.88 | 441,988 | +0.09(+0.09%) |
Feb 14, 2017 | 107.08 | 107.21 | 105.47 | 106.78 | 391,956 | -0.18(-0.17%) |
Feb 13, 2017 | 106.72 | 107.20 | 106.03 | 106.97 | 299,401 | +0.03(+0.03%) |
Feb 10, 2017 | 107.52 | 108.08 | 106.44 | 106.94 | 563,611 | +0.19(+0.18%) |
Feb 09, 2017 | 106.77 | 107.72 | 105.83 | 106.75 | 283,022 | +0.86(+0.81%) |
Feb 08, 2017 | 106.06 | 107.07 | 104.98 | 105.89 | 468,960 | -0.92(-0.86%) |
Feb 07, 2017 | 108.28 | 109.52 | 105.75 | 106.80 | 417,787 | -1.79(-1.65%) |
Feb 06, 2017 | 110.31 | 110.53 | 108.28 | 108.59 | 316,086 | -1.22(-1.11%) |
Feb 03, 2017 | 108.18 | 110.95 | 107.80 | 109.81 | 353,647 | +1.82(+1.69%) |
Feb 02, 2017 | 109.00 | 109.04 | 106.65 | 107.99 | 574,691 | +0.22(+0.20%) |
Feb 01, 2017 | 108.03 | 108.81 | 105.86 | 107.77 | 595,923 | +0.86(+0.80%) |
Jan 31, 2017 | 105.92 | 107.52 | 105.04 | 106.91 | 417,946 | +1.20(+1.13%) |
Jan 30, 2017 | 107.14 | 107.36 | 105.07 | 105.71 | 500,105 | -1.08(-1.01%) |
Jan 27, 2017 | 107.42 | 108.39 | 106.66 | 106.79 | 632,596 | -2.11(-1.94%) |
Jan 26, 2017 | 112.71 | 113.43 | 106.70 | 108.91 | 1,359,473 | -4.73(-4.16%) |
Jan 25, 2017 | 111.87 | 114.38 | 111.53 | 113.64 | 484,026 | +1.26(+1.12%) |
Jan 24, 2017 | 111.40 | 112.78 | 110.58 | 112.37 | 380,185 | +1.93(+1.75%) |
Jan 23, 2017 | 112.10 | 112.10 | 109.67 | 110.44 | 300,353 | -2.41(-2.13%) |
Jan 20, 2017 | 112.32 | 113.78 | 112.00 | 112.85 | 313,085 | +1.90(+1.72%) |
Jan 19, 2017 | 111.39 | 112.57 | 110.78 | 110.95 | 251,779 | -0.48(-0.44%) |
Jan 18, 2017 | 109.86 | 111.73 | 109.03 | 111.43 | 340,282 | +0.68(+0.61%) |
Jan 17, 2017 | 110.43 | 111.13 | 108.48 | 110.75 | 386,919 | +1.54(+1.41%) |
Jan 13, 2017 | 109.22 | 109.22 | 109.22 | 0 | -2.32(-2.08%) | |
Jan 12, 2017 | 112.47 | 112.82 | 110.40 | 111.54 | 214,466 | -0.07(-0.07%) |
Jan 11, 2017 | 110.97 | 112.36 | 110.36 | 111.61 | 327,734 | +0.99(+0.90%) |
Jan 10, 2017 | 113.45 | 113.45 | 109.87 | 110.62 | 490,173 | -2.51(-2.21%) |
Jan 09, 2017 | 112.77 | 113.74 | 111.67 | 113.12 | 296,132 | -0.92(-0.81%) |
Jan 06, 2017 | 114.04 | 114.63 | 112.50 | 114.04 | 446,173 | -0.16(-0.14%) |
Jan 05, 2017 | 112.76 | 114.61 | 112.30 | 114.21 | 672,943 | +1.40(+1.24%) |
Jan 04, 2017 | 111.36 | 113.23 | 111.15 | 112.80 | 500,615 | +1.93(+1.74%) |
Jan 03, 2017 | 110.70 | 112.74 | 110.23 | 110.87 | 490,377 | +1.52(+1.39%) |
Dec 30, 2016 | 109.35 | 109.35 | 109.35 | 0 | +0.79(+0.73%) | |
Dec 29, 2016 | 107.86 | 109.06 | 107.80 | 108.56 | 290,577 | +0.35(+0.32%) |
Dec 28, 2016 | 109.49 | 109.74 | 108.08 | 108.21 | 277,123 | -1.51(-1.38%) |
Dec 27, 2016 | 108.99 | 110.36 | 108.89 | 109.72 | 330,572 | +0.92(+0.85%) |
Dec 23, 2016 | 108.81 | 108.81 | 108.81 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 109.42 | 109.93 | 108.30 | 108.65 | 273,525 | -0.86(-0.78%) |
Dec 21, 2016 | 109.28 | 110.19 | 108.66 | 109.51 | 426,040 | +0.88(+0.81%) |
Dec 20, 2016 | 109.31 | 110.39 | 108.21 | 108.62 | 390,832 | -0.69(-0.63%) |
Dec 19, 2016 | 109.03 | 109.73 | 107.76 | 109.31 | 254,867 | -0.27(-0.24%) |
Dec 16, 2016 | 110.55 | 110.72 | 108.74 | 109.58 | 671,425 | +0.43(+0.39%) |
Dec 15, 2016 | 107.47 | 109.84 | 106.77 | 109.15 | 402,731 | +0.89(+0.82%) |
Dec 14, 2016 | 109.37 | 110.94 | 108.08 | 108.26 | 501,738 | -3.08(-2.77%) |
Dec 13, 2016 | 110.19 | 111.80 | 108.76 | 111.34 | 431,417 | +1.28(+1.17%) |
Dec 12, 2016 | 111.99 | 113.72 | 109.17 | 110.05 | 637,575 | +0.43(+0.39%) |
Dec 09, 2016 | 110.68 | 110.74 | 108.54 | 109.62 | 445,339 | -0.63(-0.57%) |
Dec 08, 2016 | 103.90 | 110.28 | 103.86 | 110.25 | 632,822 | +5.28(+5.03%) |
Dec 07, 2016 | 106.20 | 106.57 | 103.23 | 104.97 | 595,085 | -1.46(-1.37%) |
Dec 06, 2016 | 103.06 | 106.77 | 102.94 | 106.43 | 396,583 | +0.77(+0.72%) |
Dec 05, 2016 | 105.06 | 106.73 | 105.06 | 105.66 | 428,441 | +1.48(+1.42%) |
Dec 02, 2016 | 105.08 | 106.12 | 103.48 | 104.18 | 434,722 | -1.62(-1.53%) |