Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 97.31 | 98.27 | 96.82 | 97.42 | 5,329,524 | -0.34(-0.35%) |
Feb 27, 2017 | 94.85 | 97.83 | 94.84 | 97.76 | 7,844,692 | +2.74(+2.89%) |
Feb 24, 2017 | 94.01 | 95.08 | 93.97 | 95.01 | 5,621,259 | +0.19(+0.20%) |
Feb 23, 2017 | 95.29 | 95.34 | 93.79 | 94.82 | 2,889,667 | -0.32(-0.34%) |
Feb 22, 2017 | 96.06 | 96.13 | 95.03 | 95.15 | 2,733,880 | -0.82(-0.85%) |
Feb 21, 2017 | 96.69 | 96.84 | 95.64 | 95.96 | 2,882,256 | -0.51(-0.53%) |
Feb 17, 2017 | 96.47 | 96.47 | 96.47 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.69 | 97.32 | 95.05 | 96.02 | 4,854,035 | -0.65(-0.67%) |
Feb 15, 2017 | 94.68 | 96.85 | 94.67 | 96.67 | 5,427,050 | +1.69(+1.78%) |
Feb 14, 2017 | 93.86 | 95.05 | 93.55 | 94.98 | 4,445,778 | +1.15(+1.22%) |
Feb 13, 2017 | 93.42 | 94.07 | 93.33 | 93.83 | 2,388,921 | +0.63(+0.68%) |
Feb 10, 2017 | 93.24 | 93.70 | 92.93 | 93.20 | 2,331,356 | -0.06(-0.07%) |
Feb 09, 2017 | 92.62 | 93.52 | 92.10 | 93.26 | 3,239,194 | +0.93(+1.01%) |
Feb 08, 2017 | 91.77 | 92.57 | 91.22 | 92.33 | 3,271,334 | -0.23(-0.24%) |
Feb 07, 2017 | 93.15 | 93.24 | 92.05 | 92.56 | 3,457,592 | -0.37(-0.40%) |
Feb 06, 2017 | 92.78 | 92.99 | 92.13 | 92.93 | 2,936,874 | +0.16(+0.17%) |
Feb 03, 2017 | 92.43 | 92.83 | 91.54 | 92.77 | 3,153,665 | +1.04(+1.13%) |
Feb 02, 2017 | 91.60 | 92.16 | 90.96 | 91.73 | 3,820,992 | -0.18(-0.19%) |
Feb 01, 2017 | 91.38 | 92.07 | 90.90 | 91.91 | 4,487,883 | +0.77(+0.85%) |
Jan 31, 2017 | 87.69 | 91.26 | 87.69 | 91.14 | 8,091,005 | +2.52(+2.84%) |
Jan 30, 2017 | 89.69 | 89.79 | 88.05 | 88.62 | 2,790,964 | -1.21(-1.35%) |
Jan 27, 2017 | 89.34 | 90.00 | 89.15 | 89.83 | 2,505,736 | +0.78(+0.88%) |
Jan 26, 2017 | 89.82 | 90.27 | 88.89 | 89.05 | 2,933,258 | -0.32(-0.36%) |
Jan 25, 2017 | 88.99 | 89.67 | 88.72 | 89.37 | 3,270,089 | +0.88(+0.99%) |
Jan 24, 2017 | 88.55 | 89.15 | 87.47 | 88.50 | 3,948,831 | -0.28(-0.31%) |
Jan 23, 2017 | 89.51 | 89.96 | 88.47 | 88.77 | 3,493,037 | -0.84(-0.94%) |
Jan 20, 2017 | 89.94 | 90.61 | 89.36 | 89.61 | 3,548,860 | -0.35(-0.39%) |
Jan 19, 2017 | 90.72 | 90.79 | 89.57 | 89.96 | 2,075,727 | -0.76(-0.84%) |
Jan 18, 2017 | 90.13 | 90.82 | 90.01 | 90.72 | 3,575,893 | +0.75(+0.83%) |
Jan 17, 2017 | 90.95 | 90.95 | 89.74 | 89.97 | 6,503,422 | -1.80(-1.96%) |
Jan 13, 2017 | 91.77 | 91.77 | 91.77 | 0 | +0.35(+0.39%) | |
Jan 12, 2017 | 90.43 | 91.88 | 90.02 | 91.42 | 5,693,708 | +0.32(+0.36%) |
Jan 11, 2017 | 93.57 | 93.96 | 90.15 | 91.09 | 17,186,922 | -2.81(-2.99%) |
Jan 10, 2017 | 93.59 | 94.12 | 92.56 | 93.90 | 4,800,928 | +0.73(+0.78%) |
Jan 09, 2017 | 92.48 | 93.41 | 91.83 | 93.17 | 4,678,032 | +1.32(+1.43%) |
Jan 06, 2017 | 91.72 | 92.26 | 91.23 | 91.86 | 4,703,213 | +0.71(+0.78%) |
Jan 05, 2017 | 91.29 | 91.58 | 90.34 | 91.15 | 3,772,202 | +0.29(+0.31%) |
Jan 04, 2017 | 88.70 | 91.35 | 88.70 | 90.86 | 6,326,396 | +2.29(+2.59%) |
Jan 03, 2017 | 87.63 | 88.74 | 87.44 | 88.57 | 3,784,852 | +1.59(+1.83%) |
Dec 30, 2016 | 86.98 | 86.98 | 86.98 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 87.84 | 88.25 | 87.18 | 87.55 | 2,185,928 | -0.32(-0.36%) |
Dec 28, 2016 | 88.89 | 89.03 | 87.69 | 87.86 | 2,661,877 | -1.04(-1.17%) |
Dec 27, 2016 | 89.34 | 90.50 | 88.89 | 88.91 | 2,598,649 | -0.35(-0.39%) |
Dec 23, 2016 | 89.25 | 89.25 | 89.25 | 0 | +1.84(+2.11%) | |
Dec 22, 2016 | 87.79 | 87.88 | 86.97 | 87.41 | 2,488,000 | -0.37(-0.42%) |
Dec 21, 2016 | 88.87 | 88.94 | 87.53 | 87.78 | 2,982,525 | -1.01(-1.13%) |
Dec 20, 2016 | 88.53 | 89.04 | 88.31 | 88.78 | 3,346,565 | +0.70(+0.79%) |
Dec 19, 2016 | 89.14 | 90.02 | 87.93 | 88.09 | 3,842,025 | -1.19(-1.33%) |
Dec 16, 2016 | 89.34 | 90.31 | 88.98 | 89.28 | 5,078,243 | +0.16(+0.18%) |
Dec 15, 2016 | 88.44 | 89.29 | 88.09 | 89.12 | 2,999,134 | +0.83(+0.94%) |
Dec 14, 2016 | 88.09 | 88.87 | 87.62 | 88.29 | 3,029,160 | +0.12(+0.14%) |
Dec 13, 2016 | 88.31 | 89.08 | 88.01 | 88.17 | 3,949,226 | +0.50(+0.57%) |
Dec 12, 2016 | 87.61 | 88.15 | 87.12 | 87.67 | 3,537,315 | -0.70(-0.79%) |
Dec 09, 2016 | 89.02 | 90.25 | 87.91 | 88.37 | 6,707,047 | +0.38(+0.43%) |
Dec 08, 2016 | 86.90 | 88.12 | 85.77 | 88.00 | 8,035,154 | +0.73(+0.84%) |
Dec 07, 2016 | 87.92 | 88.58 | 85.75 | 87.26 | 12,870,062 | -2.64(-2.94%) |
Dec 06, 2016 | 89.57 | 90.07 | 88.68 | 89.90 | 3,145,522 | +0.79(+0.89%) |
Dec 05, 2016 | 89.71 | 90.25 | 88.64 | 89.11 | 3,173,360 | +0.48(+0.54%) |
Dec 02, 2016 | 88.09 | 89.41 | 87.70 | 88.63 | 5,173,528 | +0.32(+0.36%) |