Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 108.35 | 109.30 | 107.98 | 108.35 | 30,938 | -0.05(-0.04%) |
Feb 27, 2017 | 107.67 | 109.02 | 107.25 | 108.39 | 40,141 | +0.21(+0.20%) |
Feb 24, 2017 | 107.48 | 108.44 | 107.47 | 108.18 | 39,950 | +0.53(+0.50%) |
Feb 23, 2017 | 107.15 | 108.24 | 106.80 | 107.65 | 39,759 | +0.35(+0.33%) |
Feb 22, 2017 | 107.06 | 107.86 | 106.94 | 107.30 | 41,628 | -0.62(-0.57%) |
Feb 21, 2017 | 107.69 | 108.21 | 107.69 | 107.92 | 54,579 | -0.94(-0.86%) |
Feb 17, 2017 | 108.85 | 108.85 | 108.85 | 0 | +0.17(+0.16%) | |
Feb 16, 2017 | 107.06 | 108.68 | 106.94 | 108.68 | 38,881 | +1.81(+1.69%) |
Feb 15, 2017 | 106.50 | 107.59 | 106.07 | 106.87 | 79,360 | -1.24(-1.15%) |
Feb 14, 2017 | 107.89 | 108.96 | 107.21 | 108.11 | 50,192 | -0.28(-0.25%) |
Feb 13, 2017 | 107.97 | 109.21 | 107.14 | 108.38 | 57,365 | +2.38(+2.24%) |
Feb 10, 2017 | 105.72 | 106.40 | 104.99 | 106.01 | 37,629 | +0.29(+0.28%) |
Feb 09, 2017 | 104.57 | 106.40 | 103.95 | 105.71 | 40,567 | +1.72(+1.65%) |
Feb 08, 2017 | 104.31 | 104.35 | 103.62 | 104.00 | 84,437 | -0.92(-0.88%) |
Feb 07, 2017 | 103.52 | 105.32 | 103.44 | 104.91 | 82,964 | +1.16(+1.12%) |
Feb 06, 2017 | 103.10 | 104.17 | 103.04 | 103.76 | 54,315 | +1.07(+1.05%) |
Feb 03, 2017 | 102.27 | 103.19 | 101.44 | 102.68 | 77,947 | +0.29(+0.29%) |
Feb 02, 2017 | 101.14 | 104.48 | 100.28 | 102.39 | 41,338 | +1.39(+1.37%) |
Feb 01, 2017 | 101.30 | 101.69 | 100.54 | 101.00 | 43,817 | +0.00(+0.00%) |
Jan 31, 2017 | 99.65 | 101.30 | 99.65 | 101.00 | 53,968 | +1.20(+1.21%) |
Jan 30, 2017 | 100.45 | 100.81 | 99.18 | 99.80 | 43,753 | -1.01(-1.00%) |
Jan 27, 2017 | 99.62 | 100.86 | 99.62 | 100.81 | 73,292 | +1.30(+1.31%) |
Jan 26, 2017 | 99.49 | 100.12 | 99.07 | 99.50 | 37,457 | -0.06(-0.06%) |
Jan 25, 2017 | 98.70 | 100.30 | 98.13 | 99.57 | 106,434 | +1.18(+1.20%) |
Jan 24, 2017 | 97.27 | 98.71 | 96.99 | 98.38 | 83,420 | +0.84(+0.86%) |
Jan 23, 2017 | 97.20 | 97.69 | 96.78 | 97.55 | 104,694 | +0.21(+0.22%) |
Jan 20, 2017 | 96.78 | 97.55 | 96.78 | 97.34 | 83,440 | +0.56(+0.58%) |
Jan 19, 2017 | 96.04 | 96.80 | 96.01 | 96.78 | 45,783 | +0.12(+0.12%) |
Jan 18, 2017 | 96.73 | 96.79 | 96.07 | 96.66 | 28,235 | +0.07(+0.08%) |
Jan 17, 2017 | 95.91 | 96.98 | 95.91 | 96.59 | 29,770 | +0.99(+1.04%) |
Jan 13, 2017 | 95.59 | 95.59 | 95.59 | 0 | +0.62(+0.65%) | |
Jan 12, 2017 | 95.13 | 95.35 | 94.66 | 94.98 | 10,759 | -0.06(-0.06%) |
Jan 11, 2017 | 93.67 | 95.03 | 93.67 | 95.03 | 15,614 | +0.62(+0.65%) |
Jan 10, 2017 | 94.39 | 94.48 | 94.01 | 94.42 | 16,909 | +0.20(+0.21%) |
Jan 09, 2017 | 94.41 | 95.35 | 94.22 | 94.22 | 19,264 | +0.28(+0.29%) |
Jan 06, 2017 | 93.93 | 94.36 | 93.30 | 93.94 | 19,124 | +0.40(+0.43%) |
Jan 05, 2017 | 93.27 | 94.13 | 93.07 | 93.54 | 14,297 | -0.28(-0.29%) |
Jan 04, 2017 | 93.90 | 94.17 | 93.40 | 93.81 | 17,390 | +0.23(+0.25%) |
Jan 03, 2017 | 94.28 | 94.28 | 93.15 | 93.58 | 20,756 | +0.03(+0.03%) |
Dec 30, 2016 | 93.56 | 93.56 | 93.56 | 0 | +0.30(+0.32%) | |
Dec 29, 2016 | 93.12 | 93.38 | 93.01 | 93.25 | 16,293 | +0.47(+0.50%) |
Dec 28, 2016 | 93.53 | 93.76 | 92.47 | 92.78 | 13,509 | -0.14(-0.15%) |
Dec 27, 2016 | 92.97 | 93.14 | 92.19 | 92.92 | 14,228 | -0.46(-0.49%) |
Dec 23, 2016 | 93.38 | 93.38 | 93.38 | 0 | +0.18(+0.20%) | |
Dec 22, 2016 | 92.76 | 93.56 | 92.76 | 93.20 | 14,621 | +0.92(+1.00%) |
Dec 21, 2016 | 91.96 | 92.60 | 91.82 | 92.28 | 18,908 | +0.17(+0.18%) |
Dec 20, 2016 | 91.77 | 92.14 | 91.77 | 92.11 | 17,903 | -0.60(-0.64%) |
Dec 19, 2016 | 93.29 | 93.43 | 92.65 | 92.71 | 20,104 | -0.18(-0.20%) |
Dec 16, 2016 | 93.07 | 93.82 | 92.69 | 92.89 | 19,576 | -0.47(-0.50%) |
Dec 15, 2016 | 94.37 | 94.77 | 93.36 | 93.36 | 30,385 | -1.80(-1.89%) |
Dec 14, 2016 | 94.57 | 95.89 | 94.57 | 95.16 | 58,728 | -0.49(-0.51%) |
Dec 13, 2016 | 94.69 | 96.19 | 94.69 | 95.65 | 35,053 | +0.56(+0.59%) |
Dec 12, 2016 | 94.34 | 95.24 | 94.12 | 95.09 | 52,644 | -0.23(-0.24%) |
Dec 09, 2016 | 95.54 | 95.70 | 95.18 | 95.32 | 31,674 | +0.08(+0.09%) |
Dec 08, 2016 | 94.80 | 95.80 | 94.69 | 95.24 | 33,689 | +0.75(+0.80%) |
Dec 07, 2016 | 94.01 | 95.07 | 93.73 | 94.48 | 29,995 | -0.53(-0.56%) |
Dec 06, 2016 | 94.00 | 95.03 | 94.00 | 95.02 | 24,545 | +1.10(+1.17%) |
Dec 05, 2016 | 93.63 | 94.07 | 93.32 | 93.91 | 26,120 | +3.18(+3.50%) |
Dec 02, 2016 | 90.89 | 90.89 | 90.65 | 90.74 | 23,526 | -0.13(-0.14%) |