Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 101.63 | 104.72 | 100.52 | 104.72 | 253,306 | +2.60(+2.55%) |
Feb 27, 2017 | 101.28 | 103.15 | 101.08 | 102.12 | 44,377 | +0.31(+0.30%) |
Feb 24, 2017 | 103.22 | 103.48 | 101.47 | 101.81 | 33,762 | -2.06(-1.98%) |
Feb 23, 2017 | 100.88 | 104.35 | 100.09 | 103.87 | 101,581 | +3.27(+3.26%) |
Feb 22, 2017 | 100.99 | 101.26 | 99.44 | 100.60 | 72,010 | -0.02(-0.02%) |
Feb 21, 2017 | 101.51 | 102.18 | 99.50 | 100.61 | 92,331 | -1.31(-1.29%) |
Feb 17, 2017 | 101.92 | 101.92 | 101.92 | 0 | +1.32(+1.31%) | |
Feb 16, 2017 | 99.29 | 100.67 | 98.82 | 100.61 | 144,012 | +1.31(+1.32%) |
Feb 15, 2017 | 99.09 | 99.72 | 97.71 | 99.29 | 140,856 | +0.60(+0.61%) |
Feb 14, 2017 | 96.06 | 98.79 | 95.45 | 98.69 | 169,363 | +2.73(+2.85%) |
Feb 13, 2017 | 92.61 | 96.36 | 92.61 | 95.96 | 150,147 | +3.14(+3.38%) |
Feb 10, 2017 | 92.13 | 94.34 | 88.64 | 92.82 | 398,651 | +0.15(+0.16%) |
Feb 09, 2017 | 94.58 | 95.53 | 92.60 | 92.68 | 206,211 | -1.90(-2.01%) |
Feb 08, 2017 | 92.42 | 94.75 | 91.69 | 94.58 | 278,641 | +2.37(+2.57%) |
Feb 07, 2017 | 92.28 | 93.19 | 90.78 | 92.21 | 189,423 | -0.46(-0.50%) |
Feb 06, 2017 | 93.51 | 93.59 | 91.90 | 92.68 | 59,696 | -1.07(-1.14%) |
Feb 03, 2017 | 94.32 | 94.32 | 92.87 | 93.74 | 110,073 | +0.19(+0.21%) |
Feb 02, 2017 | 91.48 | 93.66 | 91.13 | 93.55 | 115,029 | +2.51(+2.75%) |
Feb 01, 2017 | 91.70 | 91.70 | 90.35 | 91.04 | 93,205 | -0.21(-0.23%) |
Jan 31, 2017 | 87.71 | 91.31 | 87.54 | 91.25 | 152,592 | +3.27(+3.71%) |
Jan 30, 2017 | 89.30 | 89.62 | 87.78 | 87.99 | 91,683 | -1.48(-1.66%) |
Jan 27, 2017 | 87.76 | 89.90 | 87.76 | 89.47 | 81,333 | +1.56(+1.78%) |
Jan 26, 2017 | 89.04 | 89.99 | 87.77 | 87.91 | 98,487 | -1.28(-1.44%) |
Jan 25, 2017 | 87.14 | 89.29 | 87.14 | 89.19 | 116,325 | +1.85(+2.12%) |
Jan 24, 2017 | 88.38 | 90.06 | 86.15 | 87.34 | 195,388 | -0.86(-0.97%) |
Jan 23, 2017 | 86.94 | 88.65 | 86.33 | 88.20 | 187,165 | +0.86(+0.99%) |
Jan 20, 2017 | 88.68 | 88.90 | 87.09 | 87.33 | 100,831 | -1.17(-1.32%) |
Jan 19, 2017 | 91.35 | 91.35 | 88.30 | 88.50 | 131,414 | -2.72(-2.99%) |
Jan 18, 2017 | 91.70 | 91.78 | 90.85 | 91.23 | 104,124 | -0.40(-0.44%) |
Jan 17, 2017 | 91.42 | 91.70 | 90.10 | 91.63 | 123,363 | +0.06(+0.07%) |
Jan 13, 2017 | 91.57 | 91.57 | 91.57 | 0 | -0.38(-0.41%) | |
Jan 12, 2017 | 91.61 | 92.28 | 91.05 | 91.94 | 106,172 | +0.74(+0.81%) |
Jan 11, 2017 | 93.64 | 93.85 | 91.17 | 91.20 | 202,406 | -2.44(-2.60%) |
Jan 10, 2017 | 93.34 | 94.41 | 93.02 | 93.64 | 135,288 | +0.19(+0.21%) |
Jan 09, 2017 | 94.32 | 94.87 | 93.13 | 93.44 | 131,137 | -0.30(-0.32%) |
Jan 06, 2017 | 94.84 | 94.88 | 93.48 | 93.74 | 121,509 | -0.56(-0.59%) |
Jan 05, 2017 | 93.93 | 95.62 | 93.60 | 94.30 | 96,553 | -0.20(-0.21%) |
Jan 04, 2017 | 93.73 | 95.32 | 93.60 | 94.50 | 124,485 | +0.48(+0.51%) |
Jan 03, 2017 | 91.99 | 95.73 | 91.88 | 94.02 | 186,799 | +2.09(+2.27%) |
Dec 30, 2016 | 91.93 | 91.93 | 91.93 | 0 | +0.50(+0.54%) | |
Dec 29, 2016 | 91.31 | 92.75 | 90.83 | 91.44 | 140,534 | -0.45(-0.48%) |
Dec 28, 2016 | 92.67 | 93.22 | 91.21 | 91.88 | 122,536 | -1.25(-1.34%) |
Dec 27, 2016 | 93.31 | 94.05 | 92.54 | 93.13 | 41,338 | -0.59(-0.62%) |
Dec 23, 2016 | 93.71 | 93.71 | 93.71 | 0 | +1.77(+1.93%) | |
Dec 22, 2016 | 92.57 | 93.89 | 91.32 | 91.94 | 96,592 | -0.30(-0.32%) |
Dec 21, 2016 | 92.48 | 92.63 | 90.89 | 92.24 | 150,289 | -0.14(-0.15%) |
Dec 20, 2016 | 89.81 | 93.67 | 89.81 | 92.38 | 247,972 | -0.09(-0.09%) |
Dec 19, 2016 | 91.64 | 94.21 | 91.64 | 92.47 | 97,432 | +0.34(+0.37%) |
Dec 16, 2016 | 91.97 | 92.67 | 91.09 | 92.13 | 212,151 | +0.27(+0.29%) |
Dec 15, 2016 | 93.93 | 94.00 | 91.26 | 91.85 | 184,679 | -2.07(-2.20%) |
Dec 14, 2016 | 93.29 | 94.59 | 93.09 | 93.92 | 148,037 | +0.16(+0.17%) |
Dec 13, 2016 | 92.78 | 93.94 | 92.45 | 93.77 | 179,267 | +0.90(+0.97%) |
Dec 12, 2016 | 93.00 | 93.42 | 91.26 | 92.87 | 131,271 | -0.13(-0.14%) |
Dec 09, 2016 | 92.23 | 93.88 | 92.14 | 93.00 | 147,164 | +0.72(+0.79%) |
Dec 08, 2016 | 91.10 | 92.55 | 90.46 | 92.27 | 115,569 | +0.62(+0.68%) |
Dec 07, 2016 | 91.34 | 92.30 | 90.49 | 91.65 | 160,128 | -0.45(-0.48%) |
Dec 06, 2016 | 91.76 | 92.57 | 90.39 | 92.10 | 303,793 | +0.30(+0.32%) |
Dec 05, 2016 | 90.40 | 92.13 | 89.99 | 91.80 | 144,849 | +1.17(+1.29%) |
Dec 02, 2016 | 87.89 | 90.70 | 87.04 | 90.63 | 207,853 | +3.03(+3.46%) |