Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.15 | 102.63 | 102.00 | 102.35 | 10,000,287 | +0.38(+0.37%) |
Feb 27, 2017 | 102.41 | 102.49 | 101.92 | 101.97 | 13,131,066 | -0.61(-0.59%) |
Feb 24, 2017 | 102.02 | 102.69 | 101.95 | 102.58 | 13,483,386 | +1.13(+1.11%) |
Feb 23, 2017 | 101.37 | 101.50 | 101.17 | 101.45 | 6,326,922 | +0.30(+0.30%) |
Feb 22, 2017 | 101.56 | 101.58 | 100.54 | 101.15 | 9,636,208 | +0.17(+0.17%) |
Feb 21, 2017 | 100.62 | 101.40 | 100.55 | 100.98 | 10,352,285 | -0.18(-0.17%) |
Feb 17, 2017 | 101.16 | 101.16 | 101.16 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.23 | 101.06 | 100.15 | 100.56 | 11,901,251 | +0.55(+0.55%) |
Feb 15, 2017 | 99.85 | 100.23 | 99.75 | 100.01 | 10,084,685 | -0.46(-0.46%) |
Feb 14, 2017 | 101.09 | 101.14 | 99.90 | 100.48 | 15,711,496 | -0.73(-0.72%) |
Feb 13, 2017 | 101.10 | 101.23 | 100.79 | 101.21 | 13,721,975 | -0.32(-0.31%) |
Feb 10, 2017 | 100.98 | 101.69 | 100.98 | 101.53 | 9,489,836 | -0.06(-0.06%) |
Feb 09, 2017 | 102.07 | 102.22 | 101.44 | 101.59 | 20,090,200 | -1.19(-1.15%) |
Feb 08, 2017 | 102.08 | 102.80 | 102.07 | 102.77 | 18,714,004 | +1.38(+1.36%) |
Feb 07, 2017 | 100.70 | 101.74 | 100.44 | 101.39 | 10,013,017 | +0.74(+0.74%) |
Feb 06, 2017 | 100.69 | 101.00 | 100.15 | 100.65 | 10,031,396 | +0.61(+0.60%) |
Feb 03, 2017 | 100.42 | 100.78 | 99.61 | 100.05 | 12,222,094 | -0.04(-0.04%) |
Feb 02, 2017 | 100.83 | 101.00 | 100.05 | 100.09 | 8,299,781 | -0.04(-0.04%) |
Feb 01, 2017 | 100.13 | 100.49 | 99.69 | 100.13 | 13,054,634 | -0.62(-0.62%) |
Jan 31, 2017 | 100.11 | 101.01 | 100.04 | 100.75 | 15,843,247 | +0.70(+0.70%) |
Jan 30, 2017 | 100.20 | 100.55 | 100.00 | 100.06 | 7,830,884 | -0.30(-0.30%) |
Jan 27, 2017 | 100.17 | 100.53 | 100.04 | 100.36 | 8,579,764 | +0.36(+0.36%) |
Jan 26, 2017 | 99.76 | 100.05 | 99.27 | 100.00 | 9,426,290 | +0.34(+0.34%) |
Jan 25, 2017 | 100.07 | 100.33 | 99.46 | 99.66 | 13,239,601 | -1.27(-1.26%) |
Jan 24, 2017 | 101.32 | 101.62 | 100.50 | 100.93 | 10,006,732 | -0.70(-0.68%) |
Jan 23, 2017 | 100.96 | 102.24 | 100.69 | 101.63 | 15,634,551 | +1.01(+1.00%) |
Jan 20, 2017 | 100.54 | 100.93 | 100.08 | 100.62 | 20,208,310 | -0.20(-0.20%) |
Jan 19, 2017 | 101.08 | 101.16 | 100.29 | 100.82 | 14,060,396 | -0.70(-0.69%) |
Jan 18, 2017 | 102.16 | 102.31 | 101.43 | 101.52 | 10,803,949 | -1.32(-1.28%) |
Jan 17, 2017 | 103.03 | 103.14 | 102.34 | 102.83 | 9,360,678 | +1.06(+1.05%) |
Jan 13, 2017 | 101.77 | 101.77 | 101.77 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.02 | 103.31 | 102.21 | 102.26 | 11,892,650 | -0.23(-0.22%) |
Jan 11, 2017 | 102.30 | 102.93 | 101.85 | 102.48 | 11,206,754 | +0.34(+0.34%) |
Jan 10, 2017 | 101.97 | 102.27 | 101.75 | 102.14 | 10,034,199 | -0.07(-0.07%) |
Jan 09, 2017 | 102.25 | 102.35 | 101.90 | 102.21 | 10,536,256 | +0.81(+0.80%) |
Jan 06, 2017 | 101.62 | 101.96 | 101.30 | 101.39 | 9,976,283 | -0.94(-0.92%) |
Jan 05, 2017 | 101.05 | 102.37 | 100.81 | 102.33 | 15,812,665 | +1.58(+1.57%) |
Jan 04, 2017 | 100.47 | 100.87 | 100.21 | 100.75 | 7,985,908 | +0.39(+0.38%) |
Jan 03, 2017 | 99.34 | 100.66 | 99.14 | 100.37 | 15,755,021 | +0.43(+0.43%) |
Dec 30, 2016 | 99.94 | 99.94 | 99.94 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.66 | 100.06 | 99.55 | 99.79 | 10,228,680 | +0.35(+0.35%) |
Dec 28, 2016 | 98.88 | 99.73 | 98.74 | 99.44 | 9,033,197 | +0.72(+0.73%) |
Dec 27, 2016 | 98.51 | 98.74 | 98.35 | 98.72 | 6,289,587 | -0.32(-0.32%) |
Dec 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.60 | 98.99 | 98.57 | 98.83 | 6,171,603 | +0.08(+0.08%) |
Dec 21, 2016 | 98.41 | 98.81 | 98.25 | 98.75 | 5,541,254 | +0.43(+0.44%) |
Dec 20, 2016 | 98.17 | 98.39 | 97.96 | 98.32 | 8,424,459 | -0.49(-0.50%) |
Dec 19, 2016 | 98.46 | 98.96 | 98.26 | 98.81 | 13,021,787 | +1.05(+1.08%) |
Dec 16, 2016 | 98.15 | 98.41 | 97.48 | 97.76 | 17,883,508 | -0.23(-0.23%) |
Dec 15, 2016 | 98.11 | 98.72 | 97.67 | 97.98 | 14,858,894 | +0.49(+0.50%) |
Dec 14, 2016 | 99.38 | 99.49 | 97.48 | 97.49 | 19,909,402 | -1.10(-1.12%) |
Dec 13, 2016 | 98.81 | 98.89 | 98.01 | 98.59 | 14,604,338 | +0.35(+0.36%) |
Dec 12, 2016 | 97.87 | 98.31 | 97.54 | 98.24 | 11,345,646 | +0.18(+0.19%) |
Dec 09, 2016 | 99.01 | 99.19 | 97.88 | 98.06 | 17,550,164 | -1.24(-1.24%) |
Dec 08, 2016 | 99.44 | 99.57 | 99.13 | 99.29 | 14,422,110 | -1.19(-1.18%) |
Dec 07, 2016 | 100.00 | 100.66 | 100.00 | 100.48 | 12,449,828 | +0.85(+0.85%) |
Dec 06, 2016 | 99.59 | 100.10 | 99.41 | 99.63 | 13,811,720 | -0.08(-0.08%) |
Dec 05, 2016 | 99.25 | 100.48 | 98.85 | 99.70 | 14,499,020 | -0.11(-0.11%) |
Dec 02, 2016 | 99.45 | 100.32 | 99.43 | 99.81 | 14,963,145 | +0.73(+0.73%) |