Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.30 | 104.67 | 103.47 | 103.80 | 1,488,635 | -0.63(-0.61%) |
Feb 27, 2017 | 105.59 | 105.59 | 103.24 | 104.43 | 2,101,339 | -1.16(-1.09%) |
Feb 24, 2017 | 105.10 | 105.59 | 103.59 | 105.59 | 991,181 | +0.06(+0.05%) |
Feb 23, 2017 | 106.00 | 106.27 | 105.00 | 105.53 | 1,199,022 | -0.31(-0.29%) |
Feb 22, 2017 | 104.78 | 106.28 | 104.78 | 105.84 | 1,584,759 | +0.64(+0.61%) |
Feb 21, 2017 | 104.51 | 105.45 | 104.00 | 105.19 | 2,007,235 | -0.03(-0.03%) |
Feb 17, 2017 | 105.22 | 105.22 | 105.22 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.45 | 102.86 | 101.84 | 102.72 | 1,106,892 | +0.34(+0.34%) |
Feb 15, 2017 | 101.61 | 102.56 | 101.59 | 102.38 | 709,679 | +0.90(+0.89%) |
Feb 14, 2017 | 100.53 | 101.47 | 100.42 | 101.47 | 798,193 | +0.21(+0.21%) |
Feb 13, 2017 | 100.92 | 101.39 | 100.51 | 101.26 | 624,480 | +0.96(+0.95%) |
Feb 10, 2017 | 99.84 | 100.59 | 99.62 | 100.31 | 747,086 | +0.39(+0.39%) |
Feb 09, 2017 | 99.72 | 99.98 | 99.07 | 99.92 | 842,464 | +0.71(+0.71%) |
Feb 08, 2017 | 99.52 | 99.80 | 98.89 | 99.21 | 1,071,792 | -0.22(-0.22%) |
Feb 07, 2017 | 100.17 | 101.76 | 99.30 | 99.43 | 1,989,408 | +0.28(+0.28%) |
Feb 06, 2017 | 98.03 | 99.37 | 98.03 | 99.15 | 1,112,697 | +0.55(+0.56%) |
Feb 03, 2017 | 97.51 | 99.03 | 97.44 | 98.61 | 1,143,277 | +1.63(+1.68%) |
Feb 02, 2017 | 91.25 | 97.13 | 91.25 | 96.98 | 860,032 | +0.81(+0.84%) |
Feb 01, 2017 | 96.55 | 96.71 | 95.70 | 96.17 | 1,456,135 | -0.11(-0.12%) |
Jan 31, 2017 | 96.14 | 96.40 | 95.62 | 96.28 | 1,126,965 | -0.08(-0.09%) |
Jan 30, 2017 | 96.58 | 96.58 | 95.78 | 96.37 | 1,157,726 | -0.20(-0.21%) |
Jan 27, 2017 | 96.70 | 96.82 | 96.18 | 96.57 | 851,030 | -0.08(-0.09%) |
Jan 26, 2017 | 96.24 | 97.18 | 96.24 | 96.66 | 1,459,841 | +0.32(+0.33%) |
Jan 25, 2017 | 95.47 | 96.57 | 94.97 | 96.34 | 1,437,047 | +1.65(+1.75%) |
Jan 24, 2017 | 94.67 | 95.15 | 94.05 | 94.69 | 1,118,951 | +0.17(+0.18%) |
Jan 23, 2017 | 93.59 | 94.60 | 93.49 | 94.52 | 1,424,096 | +0.70(+0.74%) |
Jan 20, 2017 | 93.27 | 93.96 | 93.00 | 93.82 | 1,605,931 | +0.98(+1.06%) |
Jan 19, 2017 | 92.00 | 93.14 | 92.00 | 92.84 | 1,889,989 | +0.59(+0.63%) |
Jan 18, 2017 | 92.53 | 92.59 | 90.91 | 92.25 | 1,337,757 | +0.17(+0.18%) |
Jan 17, 2017 | 90.18 | 93.57 | 90.07 | 92.09 | 2,076,879 | +2.03(+2.26%) |
Jan 13, 2017 | 90.05 | 90.05 | 90.05 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.79 | 90.27 | 87.18 | 89.62 | 1,585,566 | +1.37(+1.56%) |
Jan 11, 2017 | 87.70 | 88.58 | 87.58 | 88.25 | 1,208,285 | +0.33(+0.37%) |
Jan 10, 2017 | 87.78 | 88.70 | 86.87 | 87.92 | 1,532,187 | -2.03(-2.26%) |
Jan 09, 2017 | 90.99 | 91.32 | 89.92 | 89.96 | 734,551 | -1.34(-1.46%) |
Jan 06, 2017 | 91.04 | 91.72 | 90.98 | 91.30 | 1,146,965 | +0.41(+0.45%) |
Jan 05, 2017 | 89.90 | 90.98 | 89.81 | 90.89 | 1,372,274 | +0.72(+0.79%) |
Jan 04, 2017 | 88.74 | 90.31 | 88.55 | 90.17 | 925,828 | +1.50(+1.70%) |
Jan 03, 2017 | 88.24 | 89.75 | 88.00 | 88.67 | 1,271,903 | +1.11(+1.27%) |
Dec 30, 2016 | 87.55 | 87.55 | 87.55 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.05 | 88.33 | 87.54 | 87.57 | 577,813 | -0.37(-0.42%) |
Dec 28, 2016 | 88.93 | 89.19 | 87.91 | 87.94 | 655,806 | -0.94(-1.06%) |
Dec 27, 2016 | 88.98 | 89.10 | 88.60 | 88.88 | 397,583 | +0.26(+0.29%) |
Dec 23, 2016 | 88.62 | 88.62 | 88.62 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.58 | 89.78 | 88.65 | 89.03 | 920,162 | -0.59(-0.65%) |
Dec 21, 2016 | 89.69 | 90.15 | 89.28 | 89.62 | 808,125 | -0.24(-0.27%) |
Dec 20, 2016 | 89.78 | 90.05 | 89.41 | 89.86 | 685,176 | +0.77(+0.87%) |
Dec 19, 2016 | 89.60 | 90.12 | 88.33 | 89.09 | 1,304,682 | -0.51(-0.57%) |
Dec 16, 2016 | 90.00 | 90.33 | 89.45 | 89.60 | 1,753,890 | -0.27(-0.30%) |
Dec 15, 2016 | 90.82 | 91.49 | 89.75 | 89.87 | 1,382,719 | -0.64(-0.71%) |
Dec 14, 2016 | 92.12 | 93.13 | 90.32 | 90.51 | 873,026 | -1.90(-2.06%) |
Dec 13, 2016 | 91.38 | 92.62 | 90.12 | 92.41 | 713,908 | +1.14(+1.25%) |
Dec 12, 2016 | 92.23 | 92.60 | 91.11 | 91.27 | 881,978 | -1.39(-1.50%) |
Dec 09, 2016 | 91.01 | 93.05 | 90.78 | 92.66 | 1,029,719 | +1.58(+1.73%) |
Dec 08, 2016 | 90.83 | 91.59 | 90.35 | 91.08 | 1,238,274 | +0.16(+0.17%) |
Dec 07, 2016 | 90.26 | 91.43 | 89.56 | 90.92 | 2,177,338 | +0.92(+1.02%) |
Dec 06, 2016 | 90.36 | 90.51 | 89.23 | 90.01 | 1,385,638 | +0.07(+0.08%) |
Dec 05, 2016 | 91.38 | 91.71 | 89.81 | 89.93 | 1,367,660 | -0.73(-0.81%) |
Dec 02, 2016 | 90.20 | 91.00 | 89.36 | 90.66 | 1,134,579 | +0.34(+0.38%) |