Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 101.37 | 101.78 | 101.28 | 101.61 | 8,642 | +0.19(+0.18%) |
Feb 27, 2017 | 101.46 | 101.48 | 101.11 | 101.42 | 11,072 | -0.14(-0.14%) |
Feb 24, 2017 | 101.10 | 101.57 | 101.10 | 101.57 | 11,322 | +0.20(+0.19%) |
Feb 23, 2017 | 101.58 | 101.77 | 101.37 | 101.37 | 8,089 | -0.21(-0.21%) |
Feb 22, 2017 | 101.47 | 101.59 | 101.31 | 101.59 | 6,600 | -0.02(-0.02%) |
Feb 21, 2017 | 100.77 | 101.61 | 100.77 | 101.61 | 11,028 | +0.91(+0.90%) |
Feb 17, 2017 | 100.70 | 100.70 | 100.70 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.17 | 100.27 | 99.80 | 100.04 | 12,776 | -0.25(-0.25%) |
Feb 15, 2017 | 99.64 | 100.29 | 99.42 | 100.28 | 11,136 | +0.77(+0.77%) |
Feb 14, 2017 | 99.27 | 99.61 | 99.15 | 99.51 | 12,404 | +0.11(+0.11%) |
Feb 13, 2017 | 99.45 | 99.50 | 99.25 | 99.40 | 11,640 | +0.09(+0.09%) |
Feb 10, 2017 | 99.07 | 99.41 | 99.07 | 99.32 | 14,095 | +0.47(+0.48%) |
Feb 09, 2017 | 98.28 | 98.96 | 98.28 | 98.84 | 17,666 | +0.50(+0.51%) |
Feb 08, 2017 | 97.83 | 98.36 | 97.83 | 98.34 | 20,840 | +0.44(+0.45%) |
Feb 07, 2017 | 97.64 | 97.94 | 97.61 | 97.91 | 7,558 | +0.38(+0.39%) |
Feb 06, 2017 | 97.75 | 97.75 | 97.48 | 97.53 | 19,895 | -0.24(-0.25%) |
Feb 03, 2017 | 97.57 | 98.09 | 97.57 | 97.77 | 23,106 | +0.35(+0.36%) |
Feb 02, 2017 | 97.37 | 97.75 | 97.33 | 97.42 | 22,803 | +0.39(+0.41%) |
Feb 01, 2017 | 97.29 | 97.31 | 96.84 | 97.02 | 22,030 | -0.37(-0.38%) |
Jan 31, 2017 | 96.81 | 97.39 | 96.81 | 97.39 | 7,977 | +0.22(+0.23%) |
Jan 30, 2017 | 97.09 | 97.20 | 96.78 | 97.17 | 12,819 | -0.21(-0.21%) |
Jan 27, 2017 | 97.75 | 97.75 | 97.21 | 97.37 | 25,496 | -0.49(-0.50%) |
Jan 26, 2017 | 98.46 | 98.46 | 97.82 | 97.86 | 29,971 | -0.78(-0.79%) |
Jan 25, 2017 | 98.30 | 98.71 | 98.30 | 98.64 | 46,248 | +0.52(+0.53%) |
Jan 24, 2017 | 97.18 | 98.14 | 97.18 | 98.12 | 20,222 | +1.14(+1.17%) |
Jan 23, 2017 | 96.90 | 97.03 | 96.71 | 96.98 | 34,345 | -0.01(-0.01%) |
Jan 20, 2017 | 96.63 | 97.04 | 96.51 | 96.99 | 42,760 | +0.71(+0.74%) |
Jan 19, 2017 | 96.48 | 96.56 | 96.04 | 96.28 | 19,011 | -0.26(-0.27%) |
Jan 18, 2017 | 96.29 | 96.56 | 96.25 | 96.54 | 16,763 | +0.28(+0.30%) |
Jan 17, 2017 | 95.35 | 96.29 | 95.35 | 96.25 | 29,559 | +0.96(+1.01%) |
Jan 13, 2017 | 95.30 | 95.30 | 95.30 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.13 | 95.20 | 94.74 | 95.18 | 12,007 | -0.06(-0.06%) |
Jan 11, 2017 | 95.10 | 95.26 | 94.90 | 95.24 | 24,504 | +0.07(+0.07%) |
Jan 10, 2017 | 95.43 | 95.43 | 95.09 | 95.18 | 25,764 | -0.21(-0.22%) |
Jan 09, 2017 | 95.81 | 95.81 | 95.33 | 95.39 | 24,698 | -0.65(-0.68%) |
Jan 06, 2017 | 95.99 | 96.27 | 95.70 | 96.04 | 54,103 | +0.00(+0.00%) |
Jan 05, 2017 | 96.01 | 96.10 | 95.74 | 96.04 | 18,979 | -0.07(-0.07%) |
Jan 04, 2017 | 95.59 | 96.25 | 95.59 | 96.11 | 45,254 | +0.84(+0.88%) |
Jan 03, 2017 | 95.10 | 95.43 | 94.91 | 95.27 | 228,720 | +0.50(+0.53%) |
Dec 30, 2016 | 94.76 | 94.76 | 94.76 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 94.98 | 95.22 | 94.98 | 95.21 | 16,013 | +0.39(+0.41%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.82 | 94.82 | 31,141 | -0.56(-0.59%) |
Dec 27, 2016 | 95.34 | 95.59 | 95.34 | 95.39 | 16,193 | +0.03(+0.04%) |
Dec 23, 2016 | 95.35 | 95.35 | 95.35 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.36 | 95.36 | 95.01 | 95.19 | 12,029 | -0.25(-0.26%) |
Dec 21, 2016 | 95.39 | 95.71 | 95.39 | 95.44 | 11,042 | +0.15(+0.16%) |
Dec 20, 2016 | 95.18 | 95.29 | 94.88 | 95.29 | 41,627 | +0.11(+0.12%) |
Dec 19, 2016 | 95.23 | 95.41 | 95.00 | 95.18 | 15,886 | +0.02(+0.02%) |
Dec 16, 2016 | 95.27 | 95.30 | 94.98 | 95.16 | 21,938 | +0.15(+0.16%) |
Dec 15, 2016 | 94.82 | 95.37 | 94.67 | 95.01 | 15,314 | +0.23(+0.24%) |
Dec 14, 2016 | 95.85 | 96.08 | 94.68 | 94.78 | 20,484 | -1.15(-1.19%) |
Dec 13, 2016 | 95.64 | 96.25 | 95.64 | 95.93 | 17,272 | +0.38(+0.40%) |
Dec 12, 2016 | 95.26 | 95.67 | 95.26 | 95.54 | 18,708 | +0.12(+0.12%) |
Dec 09, 2016 | 94.68 | 95.51 | 94.64 | 95.43 | 24,754 | +0.86(+0.91%) |
Dec 08, 2016 | 94.43 | 94.78 | 94.28 | 94.57 | 27,460 | -0.10(-0.11%) |
Dec 07, 2016 | 92.91 | 94.74 | 92.91 | 94.67 | 29,919 | +1.80(+1.94%) |
Dec 06, 2016 | 92.68 | 92.88 | 92.57 | 92.87 | 36,933 | +0.29(+0.31%) |
Dec 05, 2016 | 92.27 | 92.67 | 92.27 | 92.58 | 18,603 | +0.60(+0.65%) |
Dec 02, 2016 | 91.91 | 92.29 | 91.70 | 91.98 | 19,488 | +0.23(+0.25%) |