Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 106.01 | 106.37 | 105.52 | 105.97 | 3,509,701 | -0.11(-0.10%) |
Feb 27, 2017 | 105.92 | 106.48 | 105.30 | 106.08 | 2,461,663 | -0.41(-0.39%) |
Feb 24, 2017 | 106.05 | 106.49 | 105.72 | 106.49 | 2,576,339 | +0.25(+0.24%) |
Feb 23, 2017 | 105.37 | 106.25 | 105.15 | 106.24 | 4,338,426 | +1.25(+1.19%) |
Feb 22, 2017 | 105.34 | 105.93 | 104.73 | 105.00 | 3,178,360 | -0.69(-0.65%) |
Feb 21, 2017 | 105.01 | 105.76 | 104.90 | 105.69 | 3,249,180 | +0.71(+0.68%) |
Feb 17, 2017 | 104.98 | 104.98 | 104.98 | 0 | +0.12(+0.11%) | |
Feb 16, 2017 | 105.29 | 105.72 | 104.46 | 104.86 | 2,238,028 | -0.34(-0.33%) |
Feb 15, 2017 | 104.57 | 105.59 | 104.35 | 105.21 | 3,043,824 | +0.75(+0.72%) |
Feb 14, 2017 | 103.62 | 104.78 | 103.38 | 104.46 | 2,435,144 | +0.58(+0.55%) |
Feb 13, 2017 | 103.33 | 103.93 | 103.17 | 103.88 | 2,436,198 | +0.97(+0.94%) |
Feb 10, 2017 | 103.18 | 103.27 | 102.85 | 102.91 | 2,166,815 | -0.03(-0.03%) |
Feb 09, 2017 | 102.39 | 103.17 | 102.18 | 102.94 | 2,792,841 | +0.56(+0.54%) |
Feb 08, 2017 | 102.22 | 102.56 | 101.50 | 102.39 | 3,120,341 | +0.11(+0.11%) |
Feb 07, 2017 | 102.66 | 102.80 | 101.73 | 102.27 | 3,340,247 | +0.01(+0.01%) |
Feb 06, 2017 | 102.25 | 102.29 | 101.40 | 102.26 | 3,590,662 | +0.01(+0.01%) |
Feb 03, 2017 | 101.99 | 103.17 | 101.31 | 102.25 | 7,434,455 | +1.38(+1.37%) |
Feb 02, 2017 | 100.66 | 101.21 | 100.36 | 100.87 | 4,285,141 | +0.13(+0.13%) |
Feb 01, 2017 | 102.30 | 102.42 | 99.79 | 100.74 | 6,409,661 | -1.28(-1.25%) |
Jan 31, 2017 | 101.67 | 102.75 | 101.23 | 102.01 | 6,743,967 | -2.85(-2.72%) |
Jan 30, 2017 | 104.93 | 105.11 | 103.71 | 104.86 | 4,481,516 | -0.52(-0.49%) |
Jan 27, 2017 | 105.12 | 105.38 | 104.50 | 105.38 | 2,701,276 | +0.44(+0.42%) |
Jan 26, 2017 | 105.50 | 105.84 | 104.57 | 104.94 | 2,676,352 | -0.78(-0.73%) |
Jan 25, 2017 | 106.17 | 106.56 | 104.96 | 105.72 | 4,011,082 | +0.26(+0.25%) |
Jan 24, 2017 | 105.35 | 105.66 | 104.75 | 105.46 | 3,022,350 | +0.28(+0.26%) |
Jan 23, 2017 | 105.21 | 105.51 | 104.70 | 105.18 | 3,831,282 | -0.32(-0.30%) |
Jan 20, 2017 | 104.80 | 105.53 | 104.49 | 105.50 | 4,349,969 | +1.37(+1.32%) |
Jan 19, 2017 | 104.42 | 104.93 | 103.93 | 104.12 | 1,965,744 | -0.12(-0.12%) |
Jan 18, 2017 | 104.30 | 104.78 | 103.53 | 104.25 | 2,764,828 | +0.25(+0.24%) |
Jan 17, 2017 | 103.83 | 104.44 | 103.24 | 104.00 | 3,020,855 | -0.29(-0.28%) |
Jan 13, 2017 | 104.29 | 104.29 | 104.29 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 103.30 | 104.44 | 102.95 | 104.30 | 3,428,317 | +0.86(+0.84%) |
Jan 11, 2017 | 102.69 | 103.46 | 102.49 | 103.43 | 2,605,000 | +0.47(+0.46%) |
Jan 10, 2017 | 103.18 | 104.16 | 102.58 | 102.96 | 3,295,773 | -0.22(-0.21%) |
Jan 09, 2017 | 103.38 | 103.76 | 102.95 | 103.18 | 2,605,560 | -0.20(-0.19%) |
Jan 06, 2017 | 102.96 | 103.72 | 102.53 | 103.38 | 3,173,827 | +0.74(+0.72%) |
Jan 05, 2017 | 102.70 | 103.76 | 102.14 | 102.65 | 3,400,198 | +0.79(+0.77%) |
Jan 04, 2017 | 100.85 | 102.20 | 100.39 | 101.86 | 3,445,578 | +0.96(+0.95%) |
Jan 03, 2017 | 99.96 | 101.43 | 99.68 | 100.90 | 4,920,524 | +2.05(+2.07%) |
Dec 30, 2016 | 98.85 | 98.85 | 98.85 | 0 | -0.50(-0.50%) | |
Dec 29, 2016 | 99.39 | 99.92 | 99.03 | 99.35 | 2,985,749 | +0.09(+0.09%) |
Dec 28, 2016 | 100.24 | 100.32 | 99.13 | 99.26 | 2,665,818 | -1.07(-1.07%) |
Dec 27, 2016 | 100.43 | 101.14 | 100.24 | 100.34 | 2,255,482 | +0.09(+0.09%) |
Dec 23, 2016 | 100.25 | 100.25 | 100.25 | 0 | +0.38(+0.38%) | |
Dec 22, 2016 | 99.98 | 100.30 | 98.77 | 99.87 | 2,574,186 | +0.13(+0.13%) |
Dec 21, 2016 | 100.03 | 100.50 | 99.47 | 99.73 | 2,039,549 | -0.35(-0.35%) |
Dec 20, 2016 | 99.62 | 100.11 | 98.75 | 100.09 | 2,459,115 | +0.96(+0.97%) |
Dec 19, 2016 | 99.28 | 99.76 | 99.04 | 99.13 | 3,113,540 | +0.11(+0.11%) |
Dec 16, 2016 | 100.36 | 100.36 | 98.66 | 99.03 | 4,866,978 | -0.88(-0.88%) |
Dec 15, 2016 | 99.98 | 101.21 | 99.57 | 99.91 | 3,942,410 | +1.02(+1.04%) |
Dec 14, 2016 | 98.53 | 100.38 | 98.53 | 98.88 | 3,672,144 | -0.04(-0.04%) |
Dec 13, 2016 | 99.16 | 100.14 | 98.56 | 98.92 | 4,417,422 | +0.04(+0.04%) |
Dec 12, 2016 | 99.90 | 99.95 | 98.77 | 98.88 | 3,996,872 | -1.08(-1.08%) |
Dec 09, 2016 | 100.35 | 100.62 | 99.57 | 99.96 | 2,654,059 | -0.39(-0.39%) |
Dec 08, 2016 | 100.70 | 101.00 | 99.44 | 100.36 | 3,159,257 | -0.41(-0.41%) |
Dec 07, 2016 | 98.63 | 101.07 | 98.25 | 100.77 | 5,664,243 | +3.11(+3.19%) |
Dec 06, 2016 | 99.40 | 99.55 | 97.46 | 97.66 | 5,196,497 | -1.48(-1.50%) |
Dec 05, 2016 | 97.53 | 99.25 | 97.46 | 99.14 | 5,669,552 | +2.35(+2.42%) |
Dec 02, 2016 | 95.98 | 96.83 | 95.57 | 96.79 | 4,158,219 | +0.88(+0.92%) |