Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 108.08 | 109.03 | 107.71 | 108.08 | 31,015 | -0.05(-0.04%) |
Feb 27, 2017 | 107.40 | 108.75 | 106.98 | 108.13 | 40,241 | +0.21(+0.20%) |
Feb 24, 2017 | 107.22 | 108.17 | 107.20 | 107.92 | 40,048 | +0.53(+0.49%) |
Feb 23, 2017 | 106.89 | 107.97 | 106.54 | 107.38 | 39,857 | +0.35(+0.33%) |
Feb 22, 2017 | 106.80 | 107.59 | 106.68 | 107.04 | 41,731 | -0.61(-0.57%) |
Feb 21, 2017 | 107.43 | 107.94 | 107.42 | 107.65 | 54,714 | -0.94(-0.86%) |
Feb 17, 2017 | 108.58 | 108.58 | 108.58 | 0 | +0.17(+0.16%) | |
Feb 16, 2017 | 106.80 | 108.41 | 106.68 | 108.41 | 38,977 | +1.80(+1.69%) |
Feb 15, 2017 | 106.24 | 107.33 | 105.81 | 106.61 | 79,557 | -1.24(-1.15%) |
Feb 14, 2017 | 107.62 | 108.69 | 106.94 | 107.84 | 50,317 | -0.27(-0.25%) |
Feb 13, 2017 | 107.70 | 108.94 | 106.88 | 108.12 | 57,507 | +2.37(+2.24%) |
Feb 10, 2017 | 105.46 | 106.14 | 104.73 | 105.74 | 37,722 | +0.29(+0.28%) |
Feb 09, 2017 | 104.31 | 106.14 | 103.69 | 105.45 | 40,667 | +1.71(+1.65%) |
Feb 08, 2017 | 104.05 | 104.10 | 103.36 | 103.74 | 84,646 | -0.92(-0.88%) |
Feb 07, 2017 | 103.26 | 105.06 | 103.18 | 104.65 | 83,170 | +1.15(+1.11%) |
Feb 06, 2017 | 102.85 | 103.91 | 102.79 | 103.50 | 54,449 | +1.07(+1.05%) |
Feb 03, 2017 | 102.02 | 102.93 | 101.19 | 102.43 | 78,140 | +0.29(+0.29%) |
Feb 02, 2017 | 100.89 | 104.22 | 100.04 | 102.14 | 41,440 | +1.38(+1.37%) |
Feb 01, 2017 | 101.05 | 101.44 | 100.29 | 100.75 | 43,925 | +0.00(+0.00%) |
Jan 31, 2017 | 99.41 | 101.05 | 99.41 | 100.75 | 54,102 | +1.20(+1.20%) |
Jan 30, 2017 | 100.20 | 100.56 | 98.94 | 99.55 | 43,861 | -1.01(-1.00%) |
Jan 27, 2017 | 99.38 | 100.61 | 99.38 | 100.56 | 73,473 | +1.30(+1.31%) |
Jan 26, 2017 | 99.24 | 99.87 | 98.83 | 99.26 | 37,549 | -0.06(-0.06%) |
Jan 25, 2017 | 98.45 | 100.06 | 97.89 | 99.32 | 106,698 | +1.18(+1.20%) |
Jan 24, 2017 | 97.03 | 98.46 | 96.75 | 98.14 | 83,626 | +0.83(+0.86%) |
Jan 23, 2017 | 96.96 | 97.45 | 96.54 | 97.31 | 104,953 | +0.21(+0.22%) |
Jan 20, 2017 | 96.54 | 97.31 | 96.54 | 97.10 | 83,647 | +0.56(+0.58%) |
Jan 19, 2017 | 95.81 | 96.56 | 95.77 | 96.54 | 45,896 | +0.12(+0.12%) |
Jan 18, 2017 | 96.49 | 96.55 | 95.83 | 96.42 | 28,305 | +0.07(+0.08%) |
Jan 17, 2017 | 95.67 | 96.74 | 95.67 | 96.35 | 29,843 | +0.99(+1.04%) |
Jan 13, 2017 | 95.36 | 95.36 | 95.36 | 0 | +0.61(+0.65%) | |
Jan 12, 2017 | 94.89 | 95.12 | 94.42 | 94.74 | 10,785 | -0.05(-0.06%) |
Jan 11, 2017 | 93.44 | 94.80 | 93.44 | 94.80 | 15,652 | +0.61(+0.65%) |
Jan 10, 2017 | 94.16 | 94.25 | 93.78 | 94.19 | 16,951 | +0.20(+0.21%) |
Jan 09, 2017 | 94.18 | 95.11 | 93.98 | 93.98 | 19,312 | +0.27(+0.29%) |
Jan 06, 2017 | 93.70 | 94.13 | 93.07 | 93.71 | 19,171 | +0.40(+0.43%) |
Jan 05, 2017 | 93.04 | 93.90 | 92.84 | 93.31 | 14,332 | -0.27(-0.29%) |
Jan 04, 2017 | 93.67 | 93.94 | 93.17 | 93.58 | 17,433 | +0.23(+0.25%) |
Jan 03, 2017 | 94.05 | 94.05 | 92.92 | 93.35 | 20,808 | +0.03(+0.03%) |
Dec 30, 2016 | 93.32 | 93.32 | 93.32 | 0 | +0.30(+0.32%) | |
Dec 29, 2016 | 92.89 | 93.15 | 92.78 | 93.02 | 16,334 | +0.47(+0.50%) |
Dec 28, 2016 | 93.30 | 93.53 | 92.24 | 92.55 | 13,542 | -0.14(-0.15%) |
Dec 27, 2016 | 92.74 | 92.91 | 91.96 | 92.69 | 14,264 | -0.46(-0.49%) |
Dec 23, 2016 | 93.15 | 93.15 | 93.15 | 0 | +0.18(+0.20%) | |
Dec 22, 2016 | 92.53 | 93.32 | 92.53 | 92.97 | 14,657 | +0.92(+0.99%) |
Dec 21, 2016 | 91.73 | 92.37 | 91.59 | 92.05 | 18,955 | +0.16(+0.18%) |
Dec 20, 2016 | 91.55 | 91.91 | 91.55 | 91.89 | 17,947 | -0.60(-0.64%) |
Dec 19, 2016 | 93.06 | 93.20 | 92.42 | 92.48 | 20,154 | -0.18(-0.20%) |
Dec 16, 2016 | 92.84 | 93.59 | 92.46 | 92.66 | 19,624 | -0.47(-0.50%) |
Dec 15, 2016 | 94.14 | 94.53 | 93.13 | 93.13 | 30,460 | -1.80(-1.89%) |
Dec 14, 2016 | 94.34 | 95.65 | 94.34 | 94.93 | 58,873 | -0.49(-0.51%) |
Dec 13, 2016 | 94.46 | 95.95 | 94.46 | 95.41 | 35,140 | +0.56(+0.59%) |
Dec 12, 2016 | 94.10 | 95.00 | 93.88 | 94.85 | 52,774 | -0.23(-0.24%) |
Dec 09, 2016 | 95.30 | 95.47 | 94.95 | 95.08 | 31,752 | +0.08(+0.09%) |
Dec 08, 2016 | 94.57 | 95.57 | 94.46 | 95.00 | 33,773 | +0.75(+0.80%) |
Dec 07, 2016 | 93.78 | 94.84 | 93.50 | 94.25 | 30,069 | -0.53(-0.56%) |
Dec 06, 2016 | 93.77 | 94.80 | 93.77 | 94.78 | 24,606 | +1.10(+1.17%) |
Dec 05, 2016 | 93.40 | 93.84 | 93.09 | 93.68 | 26,185 | +3.17(+3.50%) |
Dec 02, 2016 | 90.67 | 90.67 | 90.43 | 90.51 | 23,584 | -0.13(-0.14%) |