Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.47 | 104.47 | 103.62 | 103.95 | 1,138,218 | -0.64(-0.61%) |
Feb 27, 2017 | 103.51 | 104.78 | 102.93 | 104.59 | 964,237 | +1.32(+1.27%) |
Feb 24, 2017 | 104.01 | 104.01 | 102.53 | 103.27 | 1,226,766 | -0.79(-0.76%) |
Feb 23, 2017 | 103.91 | 104.37 | 103.42 | 104.06 | 911,447 | +0.38(+0.37%) |
Feb 22, 2017 | 103.95 | 104.05 | 102.07 | 103.68 | 1,197,820 | -0.13(-0.12%) |
Feb 21, 2017 | 102.34 | 104.02 | 102.32 | 103.81 | 975,749 | +1.23(+1.20%) |
Feb 17, 2017 | 102.58 | 102.58 | 102.58 | 0 | +0.26(+0.26%) | |
Feb 16, 2017 | 101.85 | 103.34 | 101.29 | 102.32 | 1,191,583 | +0.64(+0.63%) |
Feb 15, 2017 | 101.17 | 102.04 | 100.70 | 101.67 | 1,741,190 | +0.14(+0.14%) |
Feb 14, 2017 | 100.54 | 101.72 | 99.57 | 101.53 | 1,326,569 | +0.77(+0.76%) |
Feb 13, 2017 | 100.46 | 100.95 | 99.66 | 100.76 | 897,869 | +0.57(+0.57%) |
Feb 10, 2017 | 98.56 | 100.23 | 98.30 | 100.19 | 751,315 | +1.51(+1.53%) |
Feb 09, 2017 | 98.80 | 99.06 | 98.11 | 98.68 | 562,044 | +0.31(+0.31%) |
Feb 08, 2017 | 97.75 | 98.79 | 97.68 | 98.38 | 868,571 | +0.70(+0.71%) |
Feb 07, 2017 | 98.35 | 99.68 | 97.44 | 97.68 | 778,439 | -0.51(-0.52%) |
Feb 06, 2017 | 97.78 | 98.65 | 97.56 | 98.19 | 732,659 | +0.45(+0.46%) |
Feb 03, 2017 | 99.06 | 99.81 | 97.46 | 97.74 | 838,705 | +0.19(+0.19%) |
Feb 02, 2017 | 96.52 | 98.06 | 96.52 | 97.55 | 897,259 | +0.90(+0.93%) |
Feb 01, 2017 | 98.14 | 100.47 | 96.55 | 96.66 | 1,343,932 | -1.22(-1.25%) |
Jan 31, 2017 | 97.53 | 98.98 | 97.50 | 97.88 | 1,358,711 | +0.47(+0.48%) |
Jan 30, 2017 | 97.88 | 97.88 | 96.64 | 97.40 | 1,033,480 | -0.36(-0.37%) |
Jan 27, 2017 | 98.38 | 98.46 | 97.15 | 97.76 | 718,384 | -0.45(-0.46%) |
Jan 26, 2017 | 97.67 | 98.32 | 97.43 | 98.21 | 590,192 | +0.83(+0.85%) |
Jan 25, 2017 | 99.15 | 99.15 | 97.17 | 97.38 | 1,065,550 | -1.47(-1.49%) |
Jan 24, 2017 | 97.86 | 99.02 | 97.49 | 98.86 | 927,740 | +1.20(+1.23%) |
Jan 23, 2017 | 96.37 | 97.88 | 96.22 | 97.65 | 823,526 | +1.01(+1.04%) |
Jan 20, 2017 | 96.16 | 96.73 | 95.84 | 96.64 | 868,457 | +0.60(+0.62%) |
Jan 19, 2017 | 97.45 | 97.56 | 96.01 | 96.04 | 1,129,976 | -1.43(-1.47%) |
Jan 18, 2017 | 96.90 | 97.55 | 96.40 | 97.47 | 817,690 | +0.72(+0.74%) |
Jan 17, 2017 | 96.22 | 96.82 | 96.09 | 96.75 | 967,718 | +0.67(+0.70%) |
Jan 13, 2017 | 96.08 | 96.08 | 96.08 | 0 | -0.38(-0.40%) | |
Jan 12, 2017 | 94.91 | 96.55 | 94.59 | 96.46 | 931,577 | +1.50(+1.58%) |
Jan 11, 2017 | 96.19 | 96.81 | 94.77 | 94.96 | 1,221,668 | -1.34(-1.39%) |
Jan 10, 2017 | 97.07 | 97.38 | 96.24 | 96.30 | 903,884 | -1.08(-1.11%) |
Jan 09, 2017 | 98.00 | 98.25 | 97.17 | 97.38 | 1,095,122 | -0.98(-1.00%) |
Jan 06, 2017 | 98.39 | 99.08 | 98.11 | 98.36 | 1,013,055 | -0.22(-0.23%) |
Jan 05, 2017 | 97.35 | 99.11 | 96.28 | 98.59 | 1,876,381 | +0.47(+0.48%) |
Jan 04, 2017 | 95.45 | 98.41 | 95.12 | 98.12 | 1,769,994 | +3.02(+3.18%) |
Jan 03, 2017 | 95.48 | 95.66 | 94.20 | 95.09 | 1,088,878 | +1.05(+1.11%) |
Dec 30, 2016 | 94.05 | 94.05 | 94.05 | 0 | +1.58(+1.71%) | |
Dec 29, 2016 | 91.87 | 92.93 | 90.82 | 92.47 | 664,823 | +0.90(+0.99%) |
Dec 28, 2016 | 92.27 | 92.36 | 91.03 | 91.57 | 681,993 | -0.78(-0.84%) |
Dec 27, 2016 | 92.26 | 92.89 | 91.64 | 92.34 | 628,530 | +0.13(+0.14%) |
Dec 23, 2016 | 92.21 | 92.21 | 92.21 | 0 | -0.34(-0.37%) | |
Dec 22, 2016 | 92.31 | 92.71 | 90.89 | 92.55 | 1,008,859 | -0.04(-0.05%) |
Dec 21, 2016 | 94.77 | 95.13 | 92.55 | 92.60 | 1,458,202 | -2.01(-2.12%) |
Dec 20, 2016 | 93.85 | 94.63 | 93.55 | 94.60 | 778,940 | +0.85(+0.90%) |
Dec 19, 2016 | 92.68 | 94.43 | 92.68 | 93.75 | 875,877 | +1.35(+1.46%) |
Dec 16, 2016 | 91.39 | 93.05 | 91.39 | 92.41 | 1,902,088 | +1.40(+1.54%) |
Dec 15, 2016 | 93.09 | 93.65 | 90.57 | 91.01 | 1,695,367 | -1.98(-2.13%) |
Dec 14, 2016 | 95.84 | 95.84 | 92.91 | 92.99 | 1,447,422 | -2.90(-3.02%) |
Dec 13, 2016 | 96.68 | 96.91 | 94.62 | 95.89 | 1,035,683 | -0.25(-0.26%) |
Dec 12, 2016 | 95.14 | 96.16 | 94.93 | 96.13 | 845,642 | +0.45(+0.47%) |
Dec 09, 2016 | 95.63 | 96.38 | 94.96 | 95.68 | 845,453 | -0.56(-0.59%) |
Dec 08, 2016 | 95.39 | 97.11 | 94.28 | 96.24 | 997,872 | +0.49(+0.51%) |
Dec 07, 2016 | 93.78 | 95.91 | 93.78 | 95.75 | 1,036,761 | +2.09(+2.23%) |
Dec 06, 2016 | 92.52 | 94.33 | 92.33 | 93.67 | 1,058,078 | +1.42(+1.54%) |
Dec 05, 2016 | 91.87 | 92.51 | 91.29 | 92.25 | 1,123,291 | +0.75(+0.82%) |
Dec 02, 2016 | 91.24 | 92.35 | 90.59 | 91.50 | 1,025,962 | +0.98(+1.08%) |