Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 89.84 | 90.52 | 87.72 | 88.54 | 1,504,701 | -1.93(-2.13%) |
Feb 27, 2017 | 89.31 | 91.43 | 89.31 | 90.47 | 1,094,197 | +0.68(+0.75%) |
Feb 24, 2017 | 87.91 | 89.89 | 87.19 | 89.79 | 742,832 | +0.72(+0.81%) |
Feb 23, 2017 | 91.05 | 91.29 | 88.68 | 89.07 | 1,195,771 | -2.00(-2.20%) |
Feb 22, 2017 | 92.40 | 92.40 | 90.85 | 91.07 | 976,454 | -1.76(-1.90%) |
Feb 21, 2017 | 92.25 | 92.98 | 91.38 | 92.83 | 1,105,516 | +0.34(+0.37%) |
Feb 17, 2017 | 92.49 | 92.49 | 92.49 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.25 | 92.66 | 91.29 | 92.25 | 1,056,977 | +0.00(+0.00%) |
Feb 15, 2017 | 90.85 | 93.89 | 90.76 | 92.25 | 1,577,332 | +1.21(+1.32%) |
Feb 14, 2017 | 97.75 | 97.85 | 90.61 | 91.05 | 2,755,886 | -8.64(-8.66%) |
Feb 13, 2017 | 98.19 | 100.70 | 98.09 | 99.68 | 1,102,727 | +1.50(+1.52%) |
Feb 10, 2017 | 99.44 | 100.74 | 96.98 | 98.19 | 1,186,166 | -1.93(-1.93%) |
Feb 09, 2017 | 96.93 | 100.72 | 96.62 | 100.12 | 1,360,354 | +3.18(+3.28%) |
Feb 08, 2017 | 96.26 | 97.08 | 93.02 | 96.93 | 2,871,519 | -0.63(-0.64%) |
Feb 07, 2017 | 97.99 | 99.10 | 96.74 | 97.56 | 1,679,120 | -1.59(-1.61%) |
Feb 06, 2017 | 98.28 | 99.35 | 96.11 | 99.15 | 863,612 | +0.92(+0.93%) |
Feb 03, 2017 | 99.39 | 100.62 | 96.64 | 98.24 | 1,158,087 | -1.16(-1.17%) |
Feb 02, 2017 | 101.90 | 102.48 | 96.59 | 99.39 | 2,320,891 | -3.47(-3.38%) |
Feb 01, 2017 | 104.41 | 104.56 | 100.94 | 102.87 | 13,544,300 | -1.45(-1.39%) |
Jan 31, 2017 | 101.81 | 104.75 | 100.17 | 104.31 | 3,470,372 | +2.03(+1.98%) |
Jan 30, 2017 | 99.06 | 102.82 | 97.27 | 102.29 | 629,542 | +2.65(+2.66%) |
Jan 27, 2017 | 99.10 | 101.37 | 98.48 | 99.63 | 497,195 | +0.63(+0.63%) |
Jan 26, 2017 | 105.57 | 105.95 | 97.27 | 99.01 | 752,524 | -6.80(-6.43%) |
Jan 25, 2017 | 103.93 | 106.10 | 102.92 | 105.81 | 472,531 | +2.99(+2.91%) |
Jan 24, 2017 | 104.31 | 106.15 | 102.63 | 102.82 | 422,057 | -1.30(-1.25%) |
Jan 23, 2017 | 103.74 | 104.75 | 102.99 | 104.12 | 270,766 | +0.43(+0.42%) |
Jan 20, 2017 | 102.96 | 104.80 | 102.41 | 103.69 | 355,841 | +1.45(+1.42%) |
Jan 19, 2017 | 99.97 | 102.58 | 97.78 | 102.24 | 346,705 | +2.36(+2.37%) |
Jan 18, 2017 | 97.13 | 100.02 | 96.55 | 99.88 | 241,343 | +2.99(+3.09%) |
Jan 17, 2017 | 96.79 | 97.22 | 94.91 | 96.88 | 245,692 | +0.14(+0.15%) |
Jan 13, 2017 | 96.74 | 96.74 | 96.74 | 0 | +1.35(+1.42%) | |
Jan 12, 2017 | 98.48 | 98.48 | 95.15 | 95.39 | 226,962 | -3.57(-3.61%) |
Jan 11, 2017 | 97.32 | 99.15 | 96.79 | 98.96 | 188,187 | +1.93(+1.99%) |
Jan 10, 2017 | 96.31 | 98.04 | 95.21 | 97.03 | 146,134 | +0.82(+0.85%) |
Jan 09, 2017 | 94.20 | 96.59 | 93.76 | 96.21 | 125,832 | +1.78(+1.88%) |
Jan 06, 2017 | 94.20 | 95.06 | 93.50 | 94.44 | 121,068 | +0.38(+0.41%) |
Jan 05, 2017 | 95.97 | 96.60 | 93.79 | 94.05 | 168,165 | -2.54(-2.63%) |
Jan 04, 2017 | 94.63 | 96.74 | 94.44 | 96.60 | 185,372 | +2.50(+2.65%) |
Jan 03, 2017 | 93.72 | 95.78 | 92.71 | 94.10 | 243,784 | +1.39(+1.50%) |
Dec 30, 2016 | 92.71 | 92.71 | 92.71 | 0 | -1.06(-1.13%) | |
Dec 29, 2016 | 93.96 | 95.18 | 93.43 | 93.76 | 136,388 | +0.14(+0.15%) |
Dec 28, 2016 | 93.86 | 94.65 | 92.76 | 93.62 | 134,713 | -0.14(-0.15%) |
Dec 27, 2016 | 91.75 | 94.34 | 91.27 | 93.76 | 238,197 | +2.30(+2.52%) |
Dec 23, 2016 | 91.46 | 91.46 | 91.46 | 0 | +0.24(+0.26%) | |
Dec 22, 2016 | 93.81 | 93.81 | 90.84 | 91.22 | 156,947 | -2.78(-2.96%) |
Dec 21, 2016 | 94.34 | 95.64 | 93.19 | 94.00 | 138,995 | -0.24(-0.25%) |
Dec 20, 2016 | 93.91 | 95.11 | 93.43 | 94.24 | 192,222 | +0.72(+0.77%) |
Dec 19, 2016 | 96.21 | 96.79 | 92.13 | 93.52 | 409,510 | -2.26(-2.36%) |
Dec 16, 2016 | 98.52 | 99.57 | 95.11 | 95.78 | 965,351 | -2.93(-2.97%) |
Dec 15, 2016 | 99.86 | 100.49 | 97.80 | 98.71 | 336,860 | -0.62(-0.63%) |
Dec 14, 2016 | 99.43 | 100.77 | 98.00 | 99.33 | 306,497 | -0.38(-0.39%) |
Dec 13, 2016 | 99.81 | 101.06 | 98.85 | 99.72 | 434,701 | +0.24(+0.24%) |
Dec 12, 2016 | 98.18 | 99.57 | 97.37 | 99.48 | 347,160 | +2.69(+2.78%) |
Dec 09, 2016 | 98.95 | 100.44 | 96.26 | 96.79 | 165,296 | -1.54(-1.56%) |
Dec 08, 2016 | 94.68 | 100.87 | 94.68 | 98.33 | 320,190 | +3.22(+3.38%) |
Dec 07, 2016 | 96.69 | 98.04 | 93.52 | 95.11 | 368,094 | -2.45(-2.51%) |
Dec 06, 2016 | 97.41 | 98.09 | 96.26 | 97.56 | 282,643 | +0.43(+0.44%) |
Dec 05, 2016 | 93.09 | 97.13 | 93.09 | 97.13 | 343,288 | +4.03(+4.33%) |
Dec 02, 2016 | 92.95 | 93.38 | 91.27 | 93.09 | 389,004 | +0.10(+0.10%) |