Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 99.18 | 100.31 | 99.18 | 99.24 | 711,552 | +0.21(+0.21%) |
Feb 27, 2017 | 100.43 | 100.44 | 98.83 | 99.04 | 417,828 | -1.74(-1.73%) |
Feb 24, 2017 | 100.25 | 100.88 | 99.69 | 100.78 | 388,681 | +0.39(+0.39%) |
Feb 23, 2017 | 99.17 | 100.72 | 99.00 | 100.38 | 428,216 | +1.36(+1.38%) |
Feb 22, 2017 | 99.68 | 100.15 | 98.25 | 99.02 | 432,951 | -1.15(-1.15%) |
Feb 21, 2017 | 99.35 | 100.23 | 99.15 | 100.17 | 480,799 | +1.01(+1.02%) |
Feb 17, 2017 | 99.16 | 99.16 | 99.16 | 0 | +0.09(+0.09%) | |
Feb 16, 2017 | 99.31 | 99.85 | 98.65 | 99.07 | 535,680 | -0.54(-0.54%) |
Feb 15, 2017 | 98.51 | 99.72 | 98.51 | 99.61 | 526,471 | +0.69(+0.70%) |
Feb 14, 2017 | 98.40 | 99.23 | 98.20 | 98.92 | 420,111 | +0.30(+0.31%) |
Feb 13, 2017 | 98.65 | 99.23 | 97.71 | 98.62 | 455,598 | -0.54(-0.55%) |
Feb 10, 2017 | 97.75 | 99.82 | 97.63 | 99.16 | 698,029 | +1.68(+1.73%) |
Feb 09, 2017 | 96.43 | 97.90 | 96.19 | 97.48 | 1,034,045 | +1.04(+1.08%) |
Feb 08, 2017 | 98.04 | 98.38 | 96.33 | 96.43 | 817,687 | -1.23(-1.26%) |
Feb 07, 2017 | 95.59 | 97.78 | 95.55 | 97.66 | 1,106,106 | +1.78(+1.86%) |
Feb 06, 2017 | 96.59 | 97.28 | 95.61 | 95.88 | 1,103,042 | -0.26(-0.27%) |
Feb 03, 2017 | 95.23 | 96.65 | 93.94 | 96.15 | 1,723,502 | +1.08(+1.13%) |
Feb 02, 2017 | 93.19 | 97.62 | 92.82 | 95.07 | 2,322,596 | -8.88(-8.54%) |
Feb 01, 2017 | 104.76 | 105.35 | 103.60 | 103.95 | 659,046 | -1.28(-1.22%) |
Jan 31, 2017 | 104.55 | 105.41 | 103.47 | 105.23 | 546,562 | +0.85(+0.82%) |
Jan 30, 2017 | 104.67 | 104.87 | 102.99 | 104.38 | 476,438 | -0.76(-0.73%) |
Jan 27, 2017 | 103.91 | 105.27 | 103.64 | 105.14 | 512,981 | +1.34(+1.29%) |
Jan 26, 2017 | 105.32 | 105.32 | 103.76 | 103.81 | 413,883 | -1.58(-1.50%) |
Jan 25, 2017 | 104.68 | 105.86 | 104.64 | 105.38 | 333,788 | +0.54(+0.52%) |
Jan 24, 2017 | 103.95 | 104.93 | 103.42 | 104.84 | 348,291 | +0.98(+0.94%) |
Jan 23, 2017 | 102.95 | 104.25 | 102.90 | 103.86 | 406,080 | +0.56(+0.54%) |
Jan 20, 2017 | 103.25 | 104.49 | 102.94 | 103.30 | 376,844 | +0.33(+0.32%) |
Jan 19, 2017 | 102.79 | 103.96 | 102.52 | 102.98 | 518,339 | +0.14(+0.14%) |
Jan 18, 2017 | 103.98 | 104.78 | 102.68 | 102.84 | 879,993 | -1.15(-1.10%) |
Jan 17, 2017 | 103.28 | 104.49 | 102.94 | 103.98 | 445,046 | +0.18(+0.17%) |
Jan 13, 2017 | 103.81 | 103.81 | 103.81 | 0 | +1.12(+1.09%) | |
Jan 12, 2017 | 103.17 | 103.84 | 102.37 | 102.69 | 431,921 | -0.56(-0.54%) |
Jan 11, 2017 | 102.29 | 104.04 | 102.09 | 103.25 | 522,662 | +1.39(+1.36%) |
Jan 10, 2017 | 103.03 | 103.07 | 101.62 | 101.86 | 455,511 | -0.76(-0.74%) |
Jan 09, 2017 | 103.48 | 103.81 | 101.91 | 102.61 | 413,484 | -0.76(-0.74%) |
Jan 06, 2017 | 103.28 | 103.84 | 102.47 | 103.38 | 442,511 | -0.30(-0.29%) |
Jan 05, 2017 | 103.54 | 104.18 | 103.42 | 103.67 | 581,486 | -0.01(-0.01%) |
Jan 04, 2017 | 103.35 | 104.91 | 102.70 | 103.68 | 590,100 | +0.76(+0.73%) |
Jan 03, 2017 | 102.66 | 103.68 | 102.20 | 102.93 | 402,212 | +0.34(+0.34%) |
Dec 30, 2016 | 102.58 | 102.58 | 102.58 | 0 | -0.59(-0.57%) | |
Dec 29, 2016 | 102.39 | 103.60 | 101.99 | 103.17 | 261,534 | +0.86(+0.84%) |
Dec 28, 2016 | 102.79 | 103.22 | 102.02 | 102.31 | 292,166 | -0.57(-0.55%) |
Dec 27, 2016 | 102.97 | 103.34 | 102.42 | 102.88 | 441,842 | -0.04(-0.04%) |
Dec 23, 2016 | 102.92 | 102.92 | 102.92 | 0 | -0.58(-0.56%) | |
Dec 22, 2016 | 103.05 | 103.99 | 102.25 | 103.50 | 484,144 | +0.67(+0.65%) |
Dec 21, 2016 | 102.90 | 103.98 | 102.42 | 102.83 | 350,941 | +0.32(+0.31%) |
Dec 20, 2016 | 102.24 | 102.84 | 101.56 | 102.51 | 447,299 | +0.06(+0.06%) |
Dec 19, 2016 | 102.66 | 103.01 | 101.27 | 102.45 | 472,638 | -0.42(-0.41%) |
Dec 16, 2016 | 102.05 | 103.27 | 101.74 | 102.88 | 806,418 | +0.74(+0.72%) |
Dec 15, 2016 | 101.59 | 102.83 | 100.72 | 102.14 | 512,578 | +0.29(+0.29%) |
Dec 14, 2016 | 102.65 | 102.91 | 101.27 | 101.85 | 634,226 | -0.61(-0.59%) |
Dec 13, 2016 | 102.94 | 104.00 | 102.39 | 102.45 | 468,890 | -0.16(-0.16%) |
Dec 12, 2016 | 101.65 | 103.33 | 101.65 | 102.62 | 474,595 | +0.88(+0.87%) |
Dec 09, 2016 | 100.80 | 101.88 | 100.77 | 101.73 | 458,823 | +0.78(+0.77%) |
Dec 08, 2016 | 99.43 | 101.03 | 99.07 | 100.96 | 630,638 | +1.26(+1.26%) |
Dec 07, 2016 | 97.60 | 99.75 | 97.55 | 99.70 | 486,447 | +2.00(+2.05%) |
Dec 06, 2016 | 97.88 | 98.88 | 97.09 | 97.69 | 734,442 | -0.17(-0.18%) |
Dec 05, 2016 | 97.01 | 98.05 | 96.60 | 97.86 | 598,627 | +0.92(+0.95%) |
Dec 02, 2016 | 96.05 | 97.15 | 95.47 | 96.94 | 877,753 | +0.91(+0.94%) |