Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.80 | 103.57 | 102.58 | 102.96 | 2,334,131 | +0.17(+0.16%) |
Feb 27, 2017 | 102.64 | 103.40 | 102.43 | 102.79 | 1,085,563 | -0.19(-0.19%) |
Feb 24, 2017 | 103.06 | 103.33 | 102.54 | 102.99 | 2,016,658 | -0.08(-0.07%) |
Feb 23, 2017 | 103.11 | 103.67 | 102.52 | 103.06 | 1,346,457 | +0.39(+0.38%) |
Feb 22, 2017 | 102.27 | 103.11 | 102.15 | 102.68 | 1,406,728 | +0.29(+0.29%) |
Feb 21, 2017 | 102.60 | 103.14 | 101.99 | 102.38 | 1,478,775 | -0.34(-0.33%) |
Feb 17, 2017 | 102.72 | 102.72 | 102.72 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 101.96 | 102.58 | 101.69 | 102.58 | 1,784,299 | +0.68(+0.67%) |
Feb 15, 2017 | 101.62 | 101.91 | 101.17 | 101.90 | 1,681,216 | +0.62(+0.62%) |
Feb 14, 2017 | 100.83 | 101.35 | 100.65 | 101.28 | 1,658,626 | +0.45(+0.44%) |
Feb 13, 2017 | 98.86 | 101.16 | 98.79 | 100.83 | 1,803,621 | -0.02(-0.02%) |
Feb 10, 2017 | 100.23 | 101.25 | 100.22 | 100.85 | 1,428,432 | +0.80(+0.80%) |
Feb 09, 2017 | 99.30 | 100.38 | 99.27 | 100.05 | 1,305,846 | +0.82(+0.82%) |
Feb 08, 2017 | 98.96 | 99.37 | 98.85 | 99.23 | 1,074,587 | +0.04(+0.04%) |
Feb 07, 2017 | 99.48 | 99.58 | 98.89 | 99.19 | 1,379,212 | +0.08(+0.08%) |
Feb 06, 2017 | 98.09 | 99.34 | 98.09 | 99.11 | 1,172,919 | -0.09(-0.09%) |
Feb 03, 2017 | 99.75 | 99.94 | 99.05 | 99.21 | 1,608,929 | +0.13(+0.13%) |
Feb 02, 2017 | 98.17 | 99.23 | 98.17 | 99.08 | 1,284,539 | +0.92(+0.94%) |
Feb 01, 2017 | 99.13 | 99.59 | 97.92 | 98.16 | 1,665,193 | -1.04(-1.05%) |
Jan 31, 2017 | 99.00 | 99.23 | 98.56 | 99.21 | 1,754,776 | +0.23(+0.23%) |
Jan 30, 2017 | 99.41 | 99.41 | 98.68 | 98.98 | 1,425,833 | -0.50(-0.50%) |
Jan 27, 2017 | 99.73 | 99.75 | 98.91 | 99.48 | 1,141,460 | -0.03(-0.03%) |
Jan 26, 2017 | 99.10 | 99.75 | 99.10 | 99.50 | 1,615,605 | +0.39(+0.39%) |
Jan 25, 2017 | 98.83 | 99.94 | 98.83 | 99.11 | 1,823,722 | +0.70(+0.71%) |
Jan 24, 2017 | 99.85 | 100.36 | 97.84 | 98.41 | 3,607,098 | -1.01(-1.02%) |
Jan 23, 2017 | 99.53 | 99.61 | 98.91 | 99.43 | 1,891,581 | +0.02(+0.02%) |
Jan 20, 2017 | 99.87 | 100.14 | 99.08 | 99.41 | 1,451,122 | +0.03(+0.03%) |
Jan 19, 2017 | 100.16 | 100.19 | 98.90 | 99.38 | 1,180,990 | -0.46(-0.46%) |
Jan 18, 2017 | 99.46 | 99.89 | 98.67 | 99.85 | 1,765,166 | +0.91(+0.92%) |
Jan 17, 2017 | 98.56 | 99.53 | 98.23 | 98.94 | 1,908,958 | +0.35(+0.35%) |
Jan 13, 2017 | 98.59 | 98.59 | 98.59 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 98.76 | 98.78 | 97.61 | 98.34 | 1,993,550 | -0.76(-0.77%) |
Jan 11, 2017 | 98.73 | 99.52 | 98.71 | 99.10 | 1,702,037 | +0.40(+0.40%) |
Jan 10, 2017 | 98.29 | 99.16 | 98.09 | 98.70 | 2,088,101 | -0.12(-0.12%) |
Jan 09, 2017 | 99.52 | 99.60 | 98.80 | 98.82 | 1,811,971 | -0.80(-0.80%) |
Jan 06, 2017 | 99.25 | 99.99 | 99.07 | 99.62 | 1,819,180 | -0.05(-0.05%) |
Jan 05, 2017 | 100.48 | 100.66 | 98.78 | 99.67 | 3,201,339 | -1.62(-1.60%) |
Jan 04, 2017 | 101.81 | 102.54 | 101.26 | 101.29 | 2,113,447 | -0.55(-0.54%) |
Jan 03, 2017 | 103.66 | 103.66 | 101.30 | 101.83 | 2,321,537 | -1.28(-1.24%) |
Dec 30, 2016 | 103.11 | 103.11 | 103.11 | 0 | +0.11(+0.11%) | |
Dec 29, 2016 | 102.82 | 103.27 | 102.69 | 103.00 | 911,540 | +0.18(+0.17%) |
Dec 28, 2016 | 103.10 | 103.41 | 102.73 | 102.83 | 1,029,930 | +0.08(+0.08%) |
Dec 27, 2016 | 102.99 | 102.99 | 102.47 | 102.74 | 721,583 | -0.12(-0.11%) |
Dec 23, 2016 | 102.86 | 102.86 | 102.86 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 102.97 | 103.49 | 102.44 | 102.86 | 1,713,392 | -0.38(-0.37%) |
Dec 21, 2016 | 102.71 | 103.68 | 102.71 | 103.24 | 1,870,915 | +0.11(+0.11%) |
Dec 20, 2016 | 102.89 | 103.45 | 102.64 | 103.13 | 1,344,727 | +0.58(+0.57%) |
Dec 19, 2016 | 102.43 | 102.93 | 102.24 | 102.55 | 1,661,869 | +0.13(+0.12%) |
Dec 16, 2016 | 101.95 | 102.70 | 101.58 | 102.42 | 3,825,207 | +1.01(+1.00%) |
Dec 15, 2016 | 101.86 | 102.52 | 101.24 | 101.41 | 2,203,972 | +0.02(+0.02%) |
Dec 14, 2016 | 102.20 | 102.29 | 100.98 | 101.39 | 2,841,661 | -0.89(-0.87%) |
Dec 13, 2016 | 101.99 | 103.16 | 101.87 | 102.28 | 2,792,586 | +0.44(+0.43%) |
Dec 12, 2016 | 100.97 | 101.91 | 100.70 | 101.84 | 2,242,017 | +1.45(+1.44%) |
Dec 09, 2016 | 99.98 | 100.39 | 99.28 | 100.39 | 2,539,280 | +0.68(+0.68%) |
Dec 08, 2016 | 99.71 | 100.45 | 99.53 | 99.71 | 2,429,246 | +0.33(+0.33%) |
Dec 07, 2016 | 98.11 | 99.69 | 97.89 | 99.38 | 2,750,574 | +1.54(+1.58%) |
Dec 06, 2016 | 97.47 | 97.88 | 96.98 | 97.84 | 2,132,415 | +0.80(+0.83%) |
Dec 05, 2016 | 97.19 | 97.25 | 96.14 | 97.04 | 2,437,715 | +0.18(+0.19%) |
Dec 02, 2016 | 96.27 | 97.11 | 96.19 | 96.85 | 2,251,233 | +0.20(+0.21%) |