Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 112.42 | 113.13 | 112.31 | 112.98 | 1,444,446 | +0.31(+0.27%) |
Feb 27, 2017 | 111.98 | 112.82 | 111.50 | 112.67 | 981,835 | +0.06(+0.05%) |
Feb 24, 2017 | 111.78 | 112.64 | 111.17 | 112.61 | 1,089,993 | +0.44(+0.40%) |
Feb 23, 2017 | 112.42 | 112.58 | 111.84 | 112.17 | 1,219,921 | -0.07(-0.07%) |
Feb 22, 2017 | 111.47 | 112.62 | 110.45 | 112.24 | 1,667,363 | +0.40(+0.35%) |
Feb 21, 2017 | 110.53 | 112.07 | 110.42 | 111.84 | 1,660,251 | +1.43(+1.29%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | +2.98(+2.77%) | |
Feb 16, 2017 | 105.86 | 107.53 | 105.59 | 107.44 | 1,907,156 | +1.39(+1.31%) |
Feb 15, 2017 | 105.55 | 106.11 | 104.83 | 106.05 | 822,059 | +0.84(+0.80%) |
Feb 14, 2017 | 104.55 | 105.36 | 104.26 | 105.21 | 1,018,974 | +0.22(+0.21%) |
Feb 13, 2017 | 104.88 | 105.26 | 104.45 | 104.98 | 895,538 | +0.08(+0.08%) |
Feb 10, 2017 | 104.71 | 105.47 | 104.57 | 104.90 | 1,344,491 | -0.31(-0.29%) |
Feb 09, 2017 | 104.92 | 105.69 | 104.81 | 105.21 | 1,321,180 | +0.28(+0.27%) |
Feb 08, 2017 | 103.82 | 105.12 | 103.55 | 104.92 | 1,577,979 | +1.44(+1.39%) |
Feb 07, 2017 | 102.65 | 103.70 | 102.05 | 103.49 | 1,121,893 | +1.27(+1.24%) |
Feb 06, 2017 | 103.65 | 103.72 | 102.15 | 102.22 | 1,458,966 | -1.12(-1.09%) |
Feb 03, 2017 | 100.75 | 104.55 | 100.34 | 103.34 | 2,766,861 | +4.05(+4.08%) |
Feb 02, 2017 | 100.09 | 100.42 | 99.07 | 99.29 | 1,607,944 | -0.40(-0.41%) |
Feb 01, 2017 | 98.80 | 99.92 | 98.74 | 99.70 | 1,254,391 | +0.60(+0.61%) |
Jan 31, 2017 | 99.46 | 99.72 | 98.91 | 99.10 | 1,351,546 | -0.26(-0.26%) |
Jan 30, 2017 | 99.88 | 99.92 | 98.81 | 99.35 | 1,015,314 | -0.15(-0.15%) |
Jan 27, 2017 | 100.15 | 100.26 | 98.16 | 99.50 | 1,279,992 | -0.96(-0.95%) |
Jan 26, 2017 | 100.18 | 100.59 | 99.90 | 100.46 | 841,314 | +0.15(+0.15%) |
Jan 25, 2017 | 100.42 | 100.50 | 99.57 | 100.31 | 986,310 | -0.12(-0.12%) |
Jan 24, 2017 | 100.00 | 100.50 | 99.67 | 100.43 | 816,970 | +0.51(+0.51%) |
Jan 23, 2017 | 99.37 | 100.13 | 99.24 | 99.92 | 634,873 | +0.31(+0.32%) |
Jan 20, 2017 | 99.84 | 100.01 | 98.83 | 99.61 | 1,028,472 | +0.96(+0.97%) |
Jan 19, 2017 | 99.17 | 99.67 | 98.47 | 98.65 | 780,085 | -0.54(-0.55%) |
Jan 18, 2017 | 99.52 | 99.89 | 98.92 | 99.19 | 854,813 | -0.34(-0.34%) |
Jan 17, 2017 | 98.11 | 99.72 | 98.06 | 99.53 | 1,074,502 | +1.47(+1.50%) |
Jan 13, 2017 | 98.06 | 98.06 | 98.06 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 97.31 | 97.98 | 97.14 | 97.70 | 942,730 | +0.30(+0.31%) |
Jan 11, 2017 | 97.81 | 98.55 | 97.28 | 97.39 | 1,042,136 | -0.54(-0.55%) |
Jan 10, 2017 | 99.26 | 99.30 | 97.77 | 97.93 | 1,402,015 | -1.58(-1.58%) |
Jan 09, 2017 | 100.72 | 100.87 | 99.23 | 99.51 | 990,886 | -1.00(-1.00%) |
Jan 06, 2017 | 100.46 | 100.72 | 99.98 | 100.51 | 641,735 | -0.15(-0.15%) |
Jan 05, 2017 | 100.12 | 100.69 | 99.55 | 100.66 | 945,517 | +0.63(+0.63%) |
Jan 04, 2017 | 99.96 | 100.51 | 99.47 | 100.03 | 1,358,664 | +0.75(+0.75%) |
Jan 03, 2017 | 98.91 | 99.56 | 98.24 | 99.28 | 1,275,713 | +0.82(+0.83%) |
Dec 30, 2016 | 98.46 | 98.46 | 98.46 | 0 | -1.10(-1.10%) | |
Dec 29, 2016 | 98.80 | 100.22 | 98.71 | 99.56 | 807,188 | +0.85(+0.86%) |
Dec 28, 2016 | 99.80 | 100.37 | 98.61 | 98.70 | 1,243,280 | -1.32(-1.32%) |
Dec 27, 2016 | 99.08 | 100.52 | 98.90 | 100.03 | 1,399,703 | +0.85(+0.85%) |
Dec 23, 2016 | 99.18 | 99.18 | 99.18 | 0 | +0.32(+0.32%) | |
Dec 22, 2016 | 98.02 | 98.98 | 97.72 | 98.86 | 756,835 | +0.78(+0.79%) |
Dec 21, 2016 | 97.83 | 98.65 | 97.67 | 98.08 | 968,438 | -0.19(-0.19%) |
Dec 20, 2016 | 97.57 | 98.44 | 96.75 | 98.27 | 1,340,487 | +0.68(+0.70%) |
Dec 19, 2016 | 97.85 | 98.11 | 97.14 | 97.59 | 890,363 | -0.07(-0.07%) |
Dec 16, 2016 | 97.63 | 99.34 | 96.94 | 97.65 | 2,959,587 | +0.57(+0.59%) |
Dec 15, 2016 | 94.90 | 97.27 | 94.34 | 97.08 | 1,589,934 | +1.90(+2.00%) |
Dec 14, 2016 | 96.00 | 96.28 | 95.09 | 95.18 | 1,050,107 | -0.91(-0.95%) |
Dec 13, 2016 | 95.26 | 96.76 | 95.01 | 96.09 | 1,079,845 | +0.90(+0.95%) |
Dec 12, 2016 | 94.46 | 95.34 | 94.46 | 95.19 | 847,033 | +0.61(+0.64%) |
Dec 09, 2016 | 93.74 | 94.72 | 93.58 | 94.58 | 809,782 | +0.49(+0.52%) |
Dec 08, 2016 | 94.34 | 94.52 | 93.85 | 94.09 | 930,414 | -0.85(-0.90%) |
Dec 07, 2016 | 93.73 | 95.06 | 93.48 | 94.94 | 1,076,916 | +1.20(+1.28%) |
Dec 06, 2016 | 93.52 | 93.82 | 93.15 | 93.74 | 731,841 | +0.39(+0.41%) |
Dec 05, 2016 | 94.05 | 94.18 | 92.71 | 93.36 | 1,324,452 | -0.18(-0.19%) |
Dec 02, 2016 | 93.58 | 94.26 | 93.30 | 93.54 | 1,018,084 | +0.36(+0.39%) |