Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.42 | 104.80 | 103.59 | 103.92 | 1,486,885 | -0.63(-0.61%) |
Feb 27, 2017 | 105.71 | 105.71 | 103.36 | 104.55 | 2,098,869 | -1.16(-1.09%) |
Feb 24, 2017 | 105.22 | 105.71 | 103.71 | 105.71 | 990,015 | +0.06(+0.05%) |
Feb 23, 2017 | 106.13 | 106.39 | 105.12 | 105.65 | 1,197,613 | -0.31(-0.29%) |
Feb 22, 2017 | 104.91 | 106.40 | 104.91 | 105.96 | 1,582,896 | +0.64(+0.61%) |
Feb 21, 2017 | 104.64 | 105.57 | 104.12 | 105.32 | 2,004,876 | -0.03(-0.03%) |
Feb 17, 2017 | 105.35 | 105.35 | 105.35 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.58 | 102.98 | 101.96 | 102.84 | 1,105,590 | +0.34(+0.34%) |
Feb 15, 2017 | 101.73 | 102.68 | 101.71 | 102.50 | 708,844 | +0.91(+0.89%) |
Feb 14, 2017 | 100.65 | 101.59 | 100.53 | 101.59 | 797,255 | +0.21(+0.21%) |
Feb 13, 2017 | 101.04 | 101.51 | 100.63 | 101.38 | 623,746 | +0.96(+0.95%) |
Feb 10, 2017 | 99.96 | 100.71 | 99.74 | 100.42 | 746,208 | +0.39(+0.39%) |
Feb 09, 2017 | 99.84 | 100.10 | 99.19 | 100.03 | 841,473 | +0.71(+0.71%) |
Feb 08, 2017 | 99.63 | 99.92 | 99.01 | 99.33 | 1,070,532 | -0.22(-0.22%) |
Feb 07, 2017 | 100.29 | 101.88 | 99.42 | 99.55 | 1,987,070 | +0.28(+0.28%) |
Feb 06, 2017 | 98.15 | 99.48 | 98.15 | 99.27 | 1,111,389 | +0.55(+0.56%) |
Feb 03, 2017 | 97.62 | 99.15 | 97.55 | 98.72 | 1,141,933 | +1.63(+1.68%) |
Feb 02, 2017 | 91.36 | 97.24 | 91.36 | 97.09 | 859,021 | +0.81(+0.84%) |
Feb 01, 2017 | 96.67 | 96.82 | 95.81 | 96.29 | 1,454,423 | -0.11(-0.12%) |
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.40 | 1,125,640 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,366 | -0.20(-0.21%) |
Jan 27, 2017 | 96.82 | 96.94 | 96.29 | 96.69 | 850,030 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,125 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.69 | 95.08 | 96.45 | 1,435,357 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.16 | 94.80 | 1,117,636 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,422 | +0.70(+0.74%) |
Jan 20, 2017 | 93.38 | 94.07 | 93.11 | 93.93 | 1,604,044 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.95 | 1,887,767 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.70 | 91.02 | 92.36 | 1,336,185 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.18 | 92.19 | 2,074,438 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,703 | +1.38(+1.56%) |
Jan 11, 2017 | 87.81 | 88.69 | 87.68 | 88.35 | 1,206,864 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,386 | -2.04(-2.26%) |
Jan 09, 2017 | 91.10 | 91.43 | 90.03 | 90.06 | 733,688 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.09 | 91.40 | 1,145,617 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.09 | 89.92 | 90.99 | 1,370,661 | +0.72(+0.79%) |
Jan 04, 2017 | 88.85 | 90.42 | 88.65 | 90.28 | 924,740 | +1.51(+1.70%) |
Jan 03, 2017 | 88.34 | 89.85 | 88.10 | 88.77 | 1,270,408 | +1.12(+1.27%) |
Dec 30, 2016 | 87.66 | 87.66 | 87.66 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.65 | 87.68 | 577,134 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.05 | 655,035 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.99 | 397,115 | +0.26(+0.29%) |
Dec 23, 2016 | 88.73 | 88.73 | 88.73 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,081 | -0.59(-0.65%) |
Dec 21, 2016 | 89.80 | 90.26 | 89.39 | 89.72 | 807,175 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.52 | 89.96 | 684,371 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,148 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.44 | 89.55 | 89.70 | 1,751,829 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,094 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.24 | 90.43 | 90.61 | 872,000 | -1.91(-2.06%) |
Dec 13, 2016 | 91.49 | 92.73 | 90.22 | 92.52 | 713,069 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.38 | 880,941 | -1.39(-1.50%) |
Dec 09, 2016 | 91.12 | 93.16 | 90.88 | 92.77 | 1,028,509 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.46 | 91.19 | 1,236,819 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,779 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,009 | +0.07(+0.08%) |
Dec 05, 2016 | 91.49 | 91.82 | 89.92 | 90.04 | 1,366,052 | -0.73(-0.81%) |
Dec 02, 2016 | 90.31 | 91.11 | 89.47 | 90.77 | 1,133,246 | +0.34(+0.38%) |