Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.86 | 105.66 | 104.27 | 104.66 | 1,509,755 | -0.08(-0.07%) |
Feb 27, 2017 | 103.94 | 104.83 | 102.85 | 104.74 | 2,164,905 | +0.90(+0.87%) |
Feb 24, 2017 | 102.91 | 103.86 | 102.60 | 103.84 | 2,741,359 | +0.04(+0.04%) |
Feb 23, 2017 | 106.36 | 106.41 | 103.05 | 103.80 | 2,751,057 | -1.98(-1.87%) |
Feb 22, 2017 | 106.24 | 106.44 | 105.41 | 105.78 | 2,006,160 | -1.05(-0.98%) |
Feb 21, 2017 | 106.44 | 108.09 | 106.20 | 106.82 | 1,718,347 | +0.65(+0.61%) |
Feb 17, 2017 | 106.17 | 106.17 | 106.17 | 0 | -0.13(-0.12%) | |
Feb 16, 2017 | 106.05 | 106.64 | 105.26 | 106.31 | 1,714,388 | +0.19(+0.18%) |
Feb 15, 2017 | 105.88 | 106.73 | 104.77 | 106.11 | 2,643,295 | +0.19(+0.18%) |
Feb 14, 2017 | 105.35 | 106.37 | 105.17 | 105.92 | 1,533,694 | +0.24(+0.23%) |
Feb 13, 2017 | 104.92 | 106.62 | 104.78 | 105.68 | 1,809,751 | +0.94(+0.90%) |
Feb 10, 2017 | 104.64 | 105.28 | 103.73 | 104.74 | 2,232,454 | +0.41(+0.39%) |
Feb 09, 2017 | 104.58 | 105.49 | 104.21 | 104.33 | 2,101,664 | -0.25(-0.24%) |
Feb 08, 2017 | 104.17 | 104.72 | 102.98 | 104.58 | 1,666,141 | +0.05(+0.05%) |
Feb 07, 2017 | 103.91 | 105.93 | 103.77 | 104.53 | 2,317,717 | +0.87(+0.84%) |
Feb 06, 2017 | 103.88 | 104.41 | 102.56 | 103.66 | 2,550,728 | -0.51(-0.49%) |
Feb 03, 2017 | 103.62 | 104.83 | 102.86 | 104.17 | 1,947,268 | +0.86(+0.83%) |
Feb 02, 2017 | 103.01 | 103.77 | 101.70 | 103.31 | 2,665,818 | -0.40(-0.38%) |
Feb 01, 2017 | 101.50 | 103.77 | 101.39 | 103.71 | 3,369,502 | +2.66(+2.64%) |
Jan 31, 2017 | 102.75 | 103.02 | 100.75 | 101.05 | 4,039,324 | -1.87(-1.81%) |
Jan 30, 2017 | 102.60 | 103.32 | 101.24 | 102.91 | 2,918,011 | -0.62(-0.60%) |
Jan 27, 2017 | 103.39 | 103.77 | 102.33 | 103.53 | 2,545,757 | +0.72(+0.70%) |
Jan 26, 2017 | 102.19 | 105.10 | 101.79 | 102.81 | 3,006,867 | -0.88(-0.85%) |
Jan 25, 2017 | 101.00 | 104.35 | 100.48 | 103.69 | 4,456,406 | +3.36(+3.35%) |
Jan 24, 2017 | 98.07 | 100.73 | 97.47 | 100.33 | 4,022,489 | +2.64(+2.70%) |
Jan 23, 2017 | 97.81 | 97.99 | 96.68 | 97.68 | 2,268,152 | -0.03(-0.04%) |
Jan 20, 2017 | 97.80 | 97.90 | 96.14 | 97.72 | 3,087,858 | -0.71(-0.73%) |
Jan 19, 2017 | 99.42 | 99.79 | 96.83 | 98.43 | 6,803,556 | +3.83(+4.05%) |
Jan 18, 2017 | 92.01 | 94.66 | 91.09 | 94.60 | 2,966,393 | +0.92(+0.98%) |
Jan 17, 2017 | 95.64 | 95.88 | 93.31 | 93.68 | 2,166,883 | -2.31(-2.41%) |
Jan 13, 2017 | 96.00 | 96.00 | 96.00 | 0 | +0.50(+0.52%) | |
Jan 12, 2017 | 95.15 | 95.87 | 94.08 | 95.50 | 1,440,893 | +0.40(+0.42%) |
Jan 11, 2017 | 94.07 | 95.19 | 93.57 | 95.10 | 1,371,843 | +1.11(+1.18%) |
Jan 10, 2017 | 93.97 | 94.67 | 93.19 | 93.99 | 2,109,182 | +0.07(+0.07%) |
Jan 09, 2017 | 95.40 | 95.40 | 93.15 | 93.92 | 2,419,977 | -2.13(-2.22%) |
Jan 06, 2017 | 94.78 | 97.20 | 94.56 | 96.06 | 2,335,553 | +1.18(+1.24%) |
Jan 05, 2017 | 94.78 | 96.05 | 94.77 | 94.88 | 3,644,561 | -0.30(-0.32%) |
Jan 04, 2017 | 92.54 | 95.47 | 92.18 | 95.18 | 3,144,922 | +3.14(+3.41%) |
Jan 03, 2017 | 93.69 | 94.22 | 91.32 | 92.04 | 2,042,291 | -0.93(-1.00%) |
Dec 30, 2016 | 92.97 | 92.97 | 92.97 | 0 | -0.65(-0.69%) | |
Dec 29, 2016 | 93.65 | 94.04 | 92.71 | 93.61 | 1,077,395 | +0.09(+0.09%) |
Dec 28, 2016 | 94.12 | 94.85 | 93.44 | 93.53 | 1,202,319 | -0.63(-0.67%) |
Dec 27, 2016 | 94.06 | 94.52 | 94.04 | 94.16 | 995,040 | +0.15(+0.16%) |
Dec 23, 2016 | 94.01 | 94.01 | 94.01 | 0 | +0.43(+0.46%) | |
Dec 22, 2016 | 92.61 | 93.59 | 92.44 | 93.58 | 1,822,275 | +0.63(+0.68%) |
Dec 21, 2016 | 93.19 | 93.75 | 92.54 | 92.95 | 1,502,033 | -0.10(-0.11%) |
Dec 20, 2016 | 92.26 | 93.21 | 92.09 | 93.06 | 1,391,849 | +1.07(+1.16%) |
Dec 19, 2016 | 91.67 | 92.20 | 91.33 | 91.99 | 1,513,877 | +0.22(+0.24%) |
Dec 16, 2016 | 92.99 | 93.06 | 91.28 | 91.77 | 3,038,546 | -1.24(-1.33%) |
Dec 15, 2016 | 92.25 | 93.98 | 91.87 | 93.00 | 1,598,258 | +0.46(+0.49%) |
Dec 14, 2016 | 94.23 | 94.84 | 92.44 | 92.55 | 2,170,375 | -1.94(-2.05%) |
Dec 13, 2016 | 95.34 | 95.83 | 93.30 | 94.48 | 2,060,168 | -0.74(-0.78%) |
Dec 12, 2016 | 95.30 | 95.86 | 94.11 | 95.22 | 2,155,743 | +0.08(+0.08%) |
Dec 09, 2016 | 94.53 | 95.25 | 93.88 | 95.15 | 1,693,668 | +0.50(+0.53%) |
Dec 08, 2016 | 94.53 | 94.96 | 93.77 | 94.65 | 1,581,616 | +0.23(+0.25%) |
Dec 07, 2016 | 91.74 | 94.51 | 91.23 | 94.41 | 2,232,582 | +3.05(+3.33%) |
Dec 06, 2016 | 91.15 | 91.40 | 90.47 | 91.37 | 1,576,956 | +0.22(+0.24%) |
Dec 05, 2016 | 91.36 | 91.98 | 90.86 | 91.15 | 2,028,870 | +0.31(+0.34%) |
Dec 02, 2016 | 91.75 | 92.13 | 90.41 | 90.84 | 2,071,710 | -1.06(-1.15%) |