Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.99 | 103.48 | 102.61 | 102.89 | 3,077,224 | -0.06(-0.06%) |
Feb 27, 2017 | 103.05 | 103.58 | 101.94 | 102.95 | 2,282,190 | -0.80(-0.77%) |
Feb 24, 2017 | 103.92 | 104.45 | 103.13 | 103.75 | 3,588,058 | -0.53(-0.51%) |
Feb 23, 2017 | 104.75 | 105.33 | 103.96 | 104.28 | 2,261,589 | -0.38(-0.36%) |
Feb 22, 2017 | 103.93 | 105.73 | 103.34 | 104.66 | 4,071,721 | +0.15(+0.14%) |
Feb 21, 2017 | 101.57 | 104.78 | 101.57 | 104.52 | 4,837,200 | +2.10(+2.05%) |
Feb 17, 2017 | 102.41 | 102.41 | 102.41 | 0 | +4.12(+4.19%) | |
Feb 16, 2017 | 96.57 | 98.37 | 96.03 | 98.29 | 3,531,816 | +1.72(+1.78%) |
Feb 15, 2017 | 95.84 | 96.78 | 95.45 | 96.57 | 2,203,081 | +1.19(+1.25%) |
Feb 14, 2017 | 95.94 | 95.94 | 94.53 | 95.39 | 2,412,401 | -0.43(-0.45%) |
Feb 13, 2017 | 96.12 | 96.14 | 95.63 | 95.81 | 1,616,935 | -0.09(-0.10%) |
Feb 10, 2017 | 95.73 | 96.13 | 95.52 | 95.91 | 1,334,600 | -0.02(-0.02%) |
Feb 09, 2017 | 95.28 | 96.51 | 95.18 | 95.93 | 3,143,671 | +0.50(+0.53%) |
Feb 08, 2017 | 95.05 | 95.49 | 94.80 | 95.42 | 2,370,743 | +0.37(+0.39%) |
Feb 07, 2017 | 94.31 | 95.40 | 93.84 | 95.05 | 2,889,631 | +0.94(+1.00%) |
Feb 06, 2017 | 93.97 | 94.56 | 93.81 | 94.11 | 1,803,563 | -0.23(-0.25%) |
Feb 03, 2017 | 94.52 | 94.95 | 93.95 | 94.35 | 2,050,632 | +0.10(+0.11%) |
Feb 02, 2017 | 94.27 | 94.80 | 94.07 | 94.24 | 1,736,448 | +0.31(+0.33%) |
Feb 01, 2017 | 93.57 | 94.38 | 93.45 | 93.93 | 2,515,417 | -0.09(-0.10%) |
Jan 31, 2017 | 93.67 | 94.49 | 93.55 | 94.03 | 3,687,995 | +0.42(+0.45%) |
Jan 30, 2017 | 93.88 | 94.25 | 93.31 | 93.61 | 2,617,637 | -0.30(-0.32%) |
Jan 27, 2017 | 94.70 | 94.77 | 93.65 | 93.91 | 2,105,026 | -0.91(-0.96%) |
Jan 26, 2017 | 94.62 | 95.20 | 94.27 | 94.82 | 3,446,680 | +0.12(+0.12%) |
Jan 25, 2017 | 94.24 | 95.35 | 94.24 | 94.70 | 4,441,249 | +0.16(+0.17%) |
Jan 24, 2017 | 91.95 | 94.73 | 91.80 | 94.54 | 5,419,720 | +3.73(+4.11%) |
Jan 23, 2017 | 89.98 | 90.86 | 89.98 | 90.81 | 3,383,803 | +0.59(+0.65%) |
Jan 20, 2017 | 90.59 | 90.95 | 89.66 | 90.22 | 2,648,811 | +0.25(+0.28%) |
Jan 19, 2017 | 90.36 | 90.39 | 89.75 | 89.97 | 2,834,402 | -0.39(-0.43%) |
Jan 18, 2017 | 89.92 | 90.65 | 89.92 | 90.36 | 2,596,257 | +0.29(+0.32%) |
Jan 17, 2017 | 89.18 | 90.09 | 88.94 | 90.07 | 2,020,835 | +1.12(+1.26%) |
Jan 13, 2017 | 88.95 | 88.95 | 88.95 | 0 | +0.10(+0.11%) | |
Jan 12, 2017 | 88.69 | 88.95 | 88.48 | 88.85 | 1,593,328 | +0.04(+0.04%) |
Jan 11, 2017 | 88.58 | 89.14 | 88.58 | 88.81 | 1,918,495 | +0.04(+0.04%) |
Jan 10, 2017 | 88.88 | 88.98 | 88.47 | 88.77 | 3,247,948 | -0.22(-0.24%) |
Jan 09, 2017 | 89.67 | 90.05 | 88.99 | 88.99 | 2,426,806 | -1.39(-1.54%) |
Jan 06, 2017 | 90.05 | 90.52 | 89.60 | 90.38 | 2,356,725 | +0.33(+0.36%) |
Jan 05, 2017 | 89.46 | 90.11 | 88.96 | 90.05 | 2,138,837 | +0.64(+0.72%) |
Jan 04, 2017 | 89.20 | 89.60 | 89.08 | 89.41 | 2,378,021 | +0.48(+0.54%) |
Jan 03, 2017 | 88.62 | 89.20 | 88.27 | 88.93 | 2,120,782 | +0.34(+0.39%) |
Dec 30, 2016 | 88.59 | 88.59 | 88.59 | 0 | -0.75(-0.83%) | |
Dec 29, 2016 | 89.14 | 89.49 | 88.76 | 89.33 | 1,247,952 | +0.72(+0.81%) |
Dec 28, 2016 | 89.27 | 89.46 | 88.51 | 88.61 | 1,196,822 | -0.75(-0.83%) |
Dec 27, 2016 | 89.17 | 89.66 | 89.14 | 89.35 | 962,253 | +0.23(+0.25%) |
Dec 23, 2016 | 89.13 | 89.13 | 89.13 | 0 | -0.16(-0.17%) | |
Dec 22, 2016 | 88.88 | 89.39 | 88.49 | 89.28 | 1,224,086 | +0.32(+0.36%) |
Dec 21, 2016 | 88.88 | 89.55 | 88.88 | 88.97 | 1,578,331 | +0.15(+0.17%) |
Dec 20, 2016 | 89.20 | 89.51 | 88.52 | 88.82 | 2,346,191 | -0.35(-0.39%) |
Dec 19, 2016 | 90.39 | 90.43 | 89.10 | 89.17 | 1,851,814 | -1.06(-1.18%) |
Dec 16, 2016 | 89.76 | 90.50 | 89.53 | 90.23 | 4,079,687 | +0.66(+0.74%) |
Dec 15, 2016 | 88.88 | 89.76 | 88.63 | 89.57 | 1,744,261 | +0.61(+0.68%) |
Dec 14, 2016 | 89.77 | 90.21 | 88.82 | 88.97 | 3,007,927 | -0.57(-0.63%) |
Dec 13, 2016 | 88.94 | 89.77 | 88.64 | 89.53 | 3,246,505 | +0.43(+0.49%) |
Dec 12, 2016 | 89.05 | 89.71 | 88.87 | 89.10 | 1,869,217 | +0.13(+0.15%) |
Dec 09, 2016 | 88.10 | 89.04 | 87.99 | 88.97 | 2,388,572 | +0.94(+1.07%) |
Dec 08, 2016 | 88.45 | 88.76 | 87.99 | 88.03 | 1,894,443 | -0.73(-0.82%) |
Dec 07, 2016 | 88.33 | 88.78 | 88.04 | 88.76 | 2,409,666 | +0.68(+0.77%) |
Dec 06, 2016 | 87.50 | 88.14 | 87.42 | 88.08 | 1,894,589 | +0.59(+0.67%) |
Dec 05, 2016 | 88.03 | 88.24 | 87.08 | 87.50 | 2,766,521 | -0.37(-0.42%) |
Dec 02, 2016 | 87.94 | 88.45 | 87.44 | 87.87 | 1,861,412 | +0.08(+0.09%) |