Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 97.74 | 97.79 | 97.34 | 97.49 | 13,289 | -0.59(-0.60%) |
Feb 27, 2017 | 97.85 | 98.07 | 97.78 | 98.07 | 11,800 | +0.52(+0.53%) |
Feb 24, 2017 | 97.52 | 97.59 | 97.09 | 97.55 | 20,460 | -0.05(-0.05%) |
Feb 23, 2017 | 98.02 | 98.02 | 97.34 | 97.60 | 44,585 | -0.27(-0.28%) |
Feb 22, 2017 | 98.07 | 98.07 | 97.68 | 97.87 | 17,955 | -0.16(-0.17%) |
Feb 21, 2017 | 97.48 | 98.07 | 97.48 | 98.04 | 37,803 | +0.93(+0.95%) |
Feb 17, 2017 | 97.11 | 97.11 | 97.11 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 97.23 | 97.37 | 96.92 | 97.20 | 26,594 | -0.19(-0.20%) |
Feb 15, 2017 | 96.91 | 97.56 | 96.91 | 97.39 | 28,281 | +0.44(+0.45%) |
Feb 14, 2017 | 96.46 | 97.00 | 96.31 | 96.95 | 44,682 | +0.45(+0.47%) |
Feb 13, 2017 | 96.44 | 96.69 | 96.44 | 96.50 | 13,093 | +0.42(+0.43%) |
Feb 10, 2017 | 96.11 | 96.21 | 95.73 | 96.08 | 31,668 | +0.46(+0.49%) |
Feb 09, 2017 | 94.75 | 95.69 | 95.11 | 95.62 | 15,944 | +0.87(+0.92%) |
Feb 08, 2017 | 94.55 | 94.75 | 94.41 | 94.75 | 14,578 | +0.05(+0.05%) |
Feb 07, 2017 | 95.04 | 95.21 | 94.64 | 94.70 | 22,699 | -0.11(-0.12%) |
Feb 06, 2017 | 95.12 | 95.16 | 94.77 | 94.82 | 17,968 | -0.38(-0.40%) |
Feb 03, 2017 | 94.75 | 95.25 | 94.71 | 95.20 | 45,983 | +0.88(+0.93%) |
Feb 02, 2017 | 94.15 | 94.55 | 94.08 | 94.31 | 19,386 | -0.01(-0.01%) |
Feb 01, 2017 | 94.57 | 94.87 | 94.20 | 94.33 | 8,146 | -0.05(-0.05%) |
Jan 31, 2017 | 94.12 | 94.37 | 93.72 | 94.37 | 31,115 | +0.40(+0.42%) |
Jan 30, 2017 | 94.38 | 94.38 | 93.72 | 93.98 | 25,127 | -0.94(-0.99%) |
Jan 27, 2017 | 95.17 | 95.17 | 94.89 | 94.91 | 29,617 | -0.33(-0.35%) |
Jan 26, 2017 | 95.63 | 95.63 | 95.18 | 95.24 | 28,886 | -0.18(-0.19%) |
Jan 25, 2017 | 95.27 | 95.50 | 95.10 | 95.43 | 59,084 | +0.88(+0.93%) |
Jan 24, 2017 | 94.06 | 94.79 | 93.93 | 94.55 | 26,832 | +0.89(+0.95%) |
Jan 23, 2017 | 93.95 | 94.01 | 93.35 | 93.66 | 21,559 | -0.15(-0.16%) |
Jan 20, 2017 | 94.34 | 94.34 | 93.51 | 93.81 | 29,395 | +0.20(+0.22%) |
Jan 19, 2017 | 94.84 | 94.84 | 93.38 | 93.61 | 14,117 | -0.45(-0.48%) |
Jan 18, 2017 | 93.83 | 94.06 | 93.75 | 94.06 | 9,963 | +0.33(+0.35%) |
Jan 17, 2017 | 94.03 | 94.43 | 93.54 | 93.74 | 198,629 | -0.66(-0.70%) |
Jan 13, 2017 | 94.39 | 94.39 | 94.39 | 0 | +0.36(+0.38%) | |
Jan 12, 2017 | 94.18 | 94.18 | 93.51 | 94.04 | 8,358 | -0.47(-0.50%) |
Jan 11, 2017 | 94.22 | 94.51 | 94.01 | 94.51 | 12,711 | +0.14(+0.15%) |
Jan 10, 2017 | 93.79 | 94.59 | 93.79 | 94.36 | 20,251 | +0.43(+0.46%) |
Jan 09, 2017 | 94.68 | 94.68 | 93.88 | 93.93 | 21,592 | -0.59(-0.62%) |
Jan 06, 2017 | 94.36 | 94.73 | 94.04 | 94.52 | 26,350 | +0.35(+0.37%) |
Jan 05, 2017 | 94.54 | 94.70 | 94.05 | 94.17 | 13,632 | -0.61(-0.64%) |
Jan 04, 2017 | 94.03 | 94.99 | 94.03 | 94.78 | 30,950 | +1.05(+1.12%) |
Jan 03, 2017 | 94.04 | 94.06 | 93.17 | 93.73 | 76,854 | +0.82(+0.88%) |
Dec 30, 2016 | 92.90 | 92.90 | 92.90 | 0 | -0.50(-0.54%) | |
Dec 29, 2016 | 93.37 | 93.76 | 93.19 | 93.41 | 22,714 | -0.03(-0.03%) |
Dec 28, 2016 | 94.03 | 94.08 | 93.42 | 93.44 | 75,585 | -0.91(-0.96%) |
Dec 27, 2016 | 94.37 | 95.96 | 94.34 | 94.34 | 30,363 | +0.44(+0.47%) |
Dec 23, 2016 | 93.90 | 93.90 | 93.90 | 0 | +0.05(+0.05%) | |
Dec 22, 2016 | 94.14 | 94.16 | 93.65 | 93.85 | 39,200 | -0.54(-0.57%) |
Dec 21, 2016 | 95.17 | 95.17 | 94.33 | 94.39 | 33,186 | -0.77(-0.81%) |
Dec 20, 2016 | 94.84 | 95.16 | 94.34 | 95.16 | 24,028 | +1.34(+1.43%) |
Dec 19, 2016 | 93.91 | 94.11 | 93.68 | 93.82 | 14,346 | +0.13(+0.14%) |
Dec 16, 2016 | 94.84 | 94.84 | 93.58 | 93.69 | 40,080 | -0.21(-0.23%) |
Dec 15, 2016 | 93.91 | 94.32 | 93.48 | 93.90 | 23,756 | +0.56(+0.60%) |
Dec 14, 2016 | 93.94 | 94.42 | 93.29 | 93.34 | 18,547 | -0.92(-0.98%) |
Dec 13, 2016 | 94.63 | 94.63 | 93.93 | 94.26 | 24,967 | +0.39(+0.41%) |
Dec 12, 2016 | 95.60 | 95.60 | 93.78 | 93.87 | 14,269 | -0.48(-0.50%) |
Dec 09, 2016 | 94.16 | 94.39 | 94.02 | 94.35 | 17,938 | +0.38(+0.41%) |
Dec 08, 2016 | 93.50 | 94.26 | 93.39 | 93.97 | 23,140 | +0.54(+0.58%) |
Dec 07, 2016 | 92.16 | 93.43 | 92.00 | 93.43 | 22,634 | +1.16(+1.26%) |
Dec 06, 2016 | 92.21 | 92.26 | 91.39 | 92.26 | 13,984 | +0.66(+0.72%) |
Dec 05, 2016 | 91.09 | 91.62 | 91.09 | 91.60 | 48,809 | +0.90(+1.00%) |
Dec 02, 2016 | 90.70 | 91.00 | 90.42 | 90.70 | 22,154 | +0.17(+0.19%) |