Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 98.70 | 99.21 | 98.09 | 98.25 | 57,967 | +0.08(+0.08%) |
Feb 27, 2017 | 99.30 | 100.10 | 98.14 | 98.17 | 70,522 | -0.08(-0.08%) |
Feb 24, 2017 | 98.00 | 98.50 | 97.61 | 98.25 | 56,901 | +1.59(+1.65%) |
Feb 23, 2017 | 97.20 | 97.35 | 96.48 | 96.66 | 17,717 | +0.45(+0.47%) |
Feb 22, 2017 | 95.65 | 96.24 | 95.50 | 96.21 | 23,072 | +0.11(+0.12%) |
Feb 21, 2017 | 95.00 | 96.14 | 94.80 | 96.10 | 46,412 | -0.20(-0.21%) |
Feb 17, 2017 | 96.30 | 96.30 | 96.30 | 0 | -0.79(-0.81%) | |
Feb 16, 2017 | 97.10 | 97.43 | 96.97 | 97.09 | 27,394 | +0.31(+0.32%) |
Feb 15, 2017 | 95.10 | 96.84 | 95.00 | 96.78 | 39,863 | +0.84(+0.88%) |
Feb 14, 2017 | 96.64 | 96.64 | 95.50 | 95.94 | 15,633 | +0.22(+0.23%) |
Feb 13, 2017 | 95.65 | 95.96 | 95.25 | 95.72 | 33,984 | -1.17(-1.21%) |
Feb 10, 2017 | 95.25 | 97.03 | 95.17 | 96.89 | 41,224 | -0.47(-0.48%) |
Feb 09, 2017 | 98.25 | 98.57 | 97.35 | 97.36 | 27,185 | -0.13(-0.13%) |
Feb 08, 2017 | 97.50 | 97.67 | 97.04 | 97.49 | 52,157 | +1.05(+1.09%) |
Feb 07, 2017 | 96.45 | 96.99 | 96.25 | 96.44 | 32,225 | -0.71(-0.73%) |
Feb 06, 2017 | 97.00 | 97.27 | 96.65 | 97.15 | 60,565 | +0.96(+1.00%) |
Feb 03, 2017 | 95.25 | 96.20 | 95.15 | 96.19 | 47,809 | +0.27(+0.28%) |
Feb 02, 2017 | 96.45 | 96.58 | 95.55 | 95.92 | 282,747 | -0.01(-0.01%) |
Feb 01, 2017 | 95.55 | 95.97 | 95.34 | 95.93 | 46,434 | +0.44(+0.46%) |
Jan 31, 2017 | 95.45 | 95.78 | 94.70 | 95.49 | 26,742 | +0.68(+0.72%) |
Jan 30, 2017 | 93.80 | 94.99 | 93.69 | 94.81 | 23,861 | +0.39(+0.41%) |
Jan 27, 2017 | 92.95 | 94.43 | 92.85 | 94.42 | 34,759 | +0.67(+0.71%) |
Jan 26, 2017 | 93.50 | 94.02 | 93.25 | 93.75 | 22,903 | -0.41(-0.44%) |
Jan 25, 2017 | 93.82 | 94.65 | 93.58 | 94.16 | 33,840 | -1.45(-1.52%) |
Jan 24, 2017 | 94.99 | 96.27 | 94.85 | 95.61 | 71,856 | +1.56(+1.66%) |
Jan 23, 2017 | 94.05 | 94.26 | 93.49 | 94.05 | 84,325 | +0.33(+0.35%) |
Jan 20, 2017 | 92.52 | 93.98 | 92.22 | 93.72 | 21,896 | +1.94(+2.11%) |
Jan 19, 2017 | 91.60 | 91.84 | 90.96 | 91.78 | 47,411 | -0.43(-0.46%) |
Jan 18, 2017 | 92.85 | 93.49 | 91.98 | 92.21 | 47,139 | -1.10(-1.18%) |
Jan 17, 2017 | 95.02 | 95.02 | 93.20 | 93.31 | 167,545 | -1.13(-1.20%) |
Jan 13, 2017 | 94.44 | 94.44 | 94.44 | 0 | +0.76(+0.81%) | |
Jan 12, 2017 | 94.45 | 94.80 | 93.59 | 93.68 | 28,981 | +0.31(+0.33%) |
Jan 11, 2017 | 93.40 | 94.06 | 92.02 | 93.37 | 76,852 | -0.33(-0.35%) |
Jan 10, 2017 | 93.50 | 94.02 | 93.45 | 93.70 | 38,788 | -0.15(-0.16%) |
Jan 09, 2017 | 93.30 | 94.09 | 92.53 | 93.85 | 30,539 | +0.91(+0.98%) |
Jan 06, 2017 | 92.15 | 92.94 | 92.15 | 92.94 | 33,468 | -0.05(-0.06%) |
Jan 05, 2017 | 92.82 | 93.62 | 92.82 | 92.99 | 52,124 | +2.44(+2.70%) |
Jan 04, 2017 | 90.90 | 91.13 | 90.26 | 90.55 | 52,241 | +0.56(+0.62%) |
Jan 03, 2017 | 89.85 | 90.62 | 89.75 | 89.99 | 134,679 | +3.58(+4.14%) |
Dec 30, 2016 | 86.41 | 86.41 | 86.41 | 0 | +0.14(+0.16%) | |
Dec 29, 2016 | 86.40 | 86.89 | 86.02 | 86.27 | 40,058 | -0.13(-0.15%) |
Dec 28, 2016 | 86.16 | 86.47 | 85.64 | 86.40 | 102,922 | -0.27(-0.31%) |
Dec 27, 2016 | 86.46 | 87.14 | 86.46 | 86.67 | 63,231 | +1.07(+1.25%) |
Dec 23, 2016 | 85.60 | 85.60 | 85.60 | 0 | -1.31(-1.51%) | |
Dec 22, 2016 | 87.46 | 88.15 | 86.91 | 86.91 | 38,718 | -0.85(-0.97%) |
Dec 21, 2016 | 87.84 | 87.91 | 87.25 | 87.76 | 105,033 | -0.40(-0.45%) |
Dec 20, 2016 | 86.90 | 88.48 | 86.50 | 88.16 | 83,176 | +0.15(+0.17%) |
Dec 19, 2016 | 88.90 | 89.01 | 87.80 | 88.01 | 27,652 | -0.72(-0.81%) |
Dec 16, 2016 | 86.91 | 89.55 | 86.75 | 88.73 | 77,945 | +2.70(+3.14%) |
Dec 15, 2016 | 87.85 | 87.88 | 85.31 | 86.03 | 87,580 | -2.60(-2.94%) |
Dec 14, 2016 | 90.55 | 90.88 | 88.53 | 88.63 | 63,912 | -1.21(-1.34%) |
Dec 13, 2016 | 89.80 | 90.09 | 89.30 | 89.84 | 49,212 | +0.44(+0.49%) |
Dec 12, 2016 | 89.21 | 89.79 | 89.00 | 89.40 | 49,617 | +1.63(+1.86%) |
Dec 09, 2016 | 88.73 | 88.75 | 87.58 | 87.77 | 84,015 | -2.34(-2.60%) |
Dec 08, 2016 | 90.20 | 90.65 | 90.01 | 90.11 | 19,641 | -0.28(-0.31%) |
Dec 07, 2016 | 90.80 | 91.00 | 90.20 | 90.39 | 29,393 | +0.73(+0.81%) |
Dec 06, 2016 | 89.75 | 91.19 | 89.60 | 89.66 | 51,756 | -0.17(-0.19%) |
Dec 05, 2016 | 89.60 | 90.21 | 89.35 | 89.83 | 58,551 | +0.53(+0.59%) |
Dec 02, 2016 | 88.91 | 89.74 | 88.83 | 89.30 | 46,187 | +1.43(+1.63%) |