Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 103.41 | 104.56 | 103.35 | 104.14 | 611,028 | +0.74(+0.71%) |
Feb 27, 2017 | 103.65 | 103.69 | 102.84 | 103.40 | 558,785 | -0.16(-0.15%) |
Feb 24, 2017 | 103.61 | 103.81 | 102.73 | 103.56 | 623,753 | -0.12(-0.11%) |
Feb 23, 2017 | 103.59 | 106.32 | 102.68 | 103.68 | 1,307,921 | +2.08(+2.05%) |
Feb 22, 2017 | 100.74 | 101.76 | 100.27 | 101.60 | 680,227 | +0.84(+0.83%) |
Feb 21, 2017 | 101.19 | 102.06 | 100.32 | 100.76 | 806,811 | -0.62(-0.61%) |
Feb 17, 2017 | 101.38 | 101.38 | 101.38 | 0 | -1.38(-1.34%) | |
Feb 16, 2017 | 100.11 | 104.67 | 99.42 | 102.76 | 2,334,633 | +4.04(+4.09%) |
Feb 15, 2017 | 97.23 | 98.81 | 96.99 | 98.72 | 807,645 | +1.04(+1.07%) |
Feb 14, 2017 | 99.04 | 99.39 | 97.01 | 97.68 | 1,213,295 | -1.76(-1.77%) |
Feb 13, 2017 | 98.12 | 99.44 | 97.40 | 99.44 | 884,382 | +1.76(+1.80%) |
Feb 10, 2017 | 97.98 | 98.66 | 97.41 | 97.69 | 1,626,154 | +0.14(+0.14%) |
Feb 09, 2017 | 97.70 | 98.85 | 97.36 | 97.55 | 1,585,420 | -0.15(-0.15%) |
Feb 08, 2017 | 96.72 | 98.21 | 96.35 | 97.70 | 771,874 | +0.97(+1.00%) |
Feb 07, 2017 | 97.56 | 97.66 | 96.37 | 96.73 | 810,039 | -0.60(-0.61%) |
Feb 06, 2017 | 97.39 | 97.80 | 96.54 | 97.32 | 440,310 | -0.42(-0.43%) |
Feb 03, 2017 | 97.07 | 98.13 | 96.20 | 97.75 | 844,017 | +0.94(+0.98%) |
Feb 02, 2017 | 96.58 | 97.87 | 95.12 | 96.80 | 2,137,819 | +0.25(+0.26%) |
Feb 01, 2017 | 97.26 | 97.46 | 95.92 | 96.55 | 1,122,297 | -0.56(-0.57%) |
Jan 31, 2017 | 98.31 | 98.49 | 96.08 | 97.11 | 963,731 | -1.48(-1.50%) |
Jan 30, 2017 | 98.94 | 99.16 | 98.17 | 98.59 | 501,969 | -0.70(-0.71%) |
Jan 27, 2017 | 98.94 | 99.35 | 98.19 | 99.29 | 343,802 | +0.12(+0.13%) |
Jan 26, 2017 | 99.45 | 99.72 | 98.99 | 99.17 | 315,634 | -0.10(-0.10%) |
Jan 25, 2017 | 99.47 | 99.66 | 99.08 | 99.27 | 502,895 | +0.23(+0.23%) |
Jan 24, 2017 | 97.45 | 99.13 | 96.76 | 99.04 | 451,033 | +1.80(+1.85%) |
Jan 23, 2017 | 97.60 | 97.69 | 96.79 | 97.24 | 380,892 | -0.63(-0.64%) |
Jan 20, 2017 | 97.51 | 98.95 | 97.42 | 97.87 | 550,677 | +0.51(+0.53%) |
Jan 19, 2017 | 97.49 | 97.79 | 96.64 | 97.36 | 562,781 | -0.27(-0.27%) |
Jan 18, 2017 | 97.11 | 97.70 | 96.70 | 97.62 | 604,869 | +0.85(+0.87%) |
Jan 17, 2017 | 96.70 | 97.58 | 96.42 | 96.78 | 560,839 | +0.12(+0.13%) |
Jan 13, 2017 | 96.65 | 96.65 | 96.65 | 0 | +1.16(+1.21%) | |
Jan 12, 2017 | 96.17 | 96.71 | 95.23 | 95.49 | 662,483 | -0.86(-0.89%) |
Jan 11, 2017 | 95.51 | 96.54 | 95.09 | 96.35 | 734,264 | +0.68(+0.71%) |
Jan 10, 2017 | 96.13 | 96.59 | 95.60 | 95.67 | 593,214 | -0.07(-0.07%) |
Jan 09, 2017 | 95.48 | 96.27 | 94.03 | 95.74 | 859,385 | -0.38(-0.40%) |
Jan 06, 2017 | 95.83 | 96.54 | 93.75 | 96.12 | 1,223,817 | -0.07(-0.07%) |
Jan 05, 2017 | 96.88 | 97.30 | 95.38 | 96.19 | 1,219,273 | -1.07(-1.10%) |
Jan 04, 2017 | 96.93 | 97.91 | 95.70 | 97.26 | 852,051 | +0.18(+0.19%) |
Jan 03, 2017 | 98.13 | 99.15 | 96.71 | 97.07 | 641,331 | -0.55(-0.56%) |
Dec 30, 2016 | 97.62 | 97.62 | 97.62 | 0 | -0.89(-0.90%) | |
Dec 29, 2016 | 98.44 | 98.76 | 98.30 | 98.51 | 502,432 | +0.08(+0.08%) |
Dec 28, 2016 | 98.62 | 99.05 | 98.26 | 98.42 | 492,290 | -0.18(-0.18%) |
Dec 27, 2016 | 98.29 | 98.93 | 98.08 | 98.61 | 677,562 | +0.65(+0.66%) |
Dec 23, 2016 | 97.96 | 97.96 | 97.96 | 0 | -0.39(-0.40%) | |
Dec 22, 2016 | 97.16 | 98.35 | 97.03 | 98.35 | 566,284 | +0.91(+0.94%) |
Dec 21, 2016 | 97.34 | 98.28 | 96.60 | 97.44 | 649,286 | +0.37(+0.38%) |
Dec 20, 2016 | 97.12 | 97.53 | 96.41 | 97.06 | 454,017 | -0.07(-0.07%) |
Dec 19, 2016 | 97.53 | 97.77 | 96.67 | 97.13 | 753,753 | -0.12(-0.12%) |
Dec 16, 2016 | 98.30 | 98.89 | 96.12 | 97.25 | 1,772,218 | -1.78(-1.80%) |
Dec 15, 2016 | 97.53 | 99.06 | 97.24 | 99.03 | 772,517 | +1.43(+1.47%) |
Dec 14, 2016 | 100.72 | 101.10 | 97.49 | 97.59 | 971,263 | -2.74(-2.73%) |
Dec 13, 2016 | 101.53 | 101.96 | 99.92 | 100.33 | 888,738 | -1.19(-1.18%) |
Dec 12, 2016 | 103.65 | 103.90 | 101.28 | 101.52 | 542,084 | -1.73(-1.68%) |
Dec 09, 2016 | 103.63 | 104.04 | 102.28 | 103.25 | 589,277 | -0.38(-0.37%) |
Dec 08, 2016 | 102.73 | 103.98 | 102.20 | 103.63 | 798,326 | +0.91(+0.88%) |
Dec 07, 2016 | 100.15 | 103.06 | 100.15 | 102.73 | 665,544 | +2.36(+2.36%) |
Dec 06, 2016 | 99.74 | 100.63 | 99.17 | 100.36 | 649,310 | +0.64(+0.64%) |
Dec 05, 2016 | 99.40 | 99.92 | 98.17 | 99.72 | 766,557 | +0.77(+0.78%) |
Dec 02, 2016 | 98.05 | 99.03 | 97.53 | 98.94 | 737,122 | +1.29(+1.32%) |