Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 98.65 | 98.80 | 97.35 | 97.70 | 187,211 | -1.30(-1.31%) |
Feb 27, 2017 | 98.70 | 99.20 | 98.25 | 99.00 | 118,269 | +0.05(+0.05%) |
Feb 24, 2017 | 98.25 | 99.20 | 97.45 | 98.95 | 152,848 | +0.55(+0.56%) |
Feb 23, 2017 | 98.50 | 98.85 | 97.80 | 98.40 | 145,599 | -0.10(-0.10%) |
Feb 22, 2017 | 99.00 | 99.55 | 98.10 | 98.50 | 117,630 | -0.50(-0.51%) |
Feb 21, 2017 | 98.60 | 99.30 | 98.25 | 99.00 | 97,167 | +1.05(+1.07%) |
Feb 17, 2017 | 97.95 | 97.95 | 97.95 | 0 | +0.40(+0.41%) | |
Feb 16, 2017 | 98.45 | 98.45 | 96.75 | 97.55 | 87,023 | -0.60(-0.61%) |
Feb 15, 2017 | 95.80 | 98.25 | 95.80 | 98.15 | 192,578 | +1.80(+1.87%) |
Feb 14, 2017 | 94.75 | 96.60 | 94.50 | 96.35 | 155,753 | +1.25(+1.31%) |
Feb 13, 2017 | 95.85 | 96.15 | 94.95 | 95.10 | 73,204 | -0.60(-0.63%) |
Feb 10, 2017 | 95.55 | 96.10 | 95.00 | 95.70 | 79,599 | +0.40(+0.42%) |
Feb 09, 2017 | 94.50 | 95.50 | 94.15 | 95.30 | 94,758 | +1.00(+1.06%) |
Feb 08, 2017 | 93.45 | 94.65 | 93.20 | 94.30 | 113,249 | +0.70(+0.75%) |
Feb 07, 2017 | 93.80 | 94.85 | 93.50 | 93.60 | 149,021 | +0.05(+0.05%) |
Feb 06, 2017 | 92.85 | 95.00 | 90.40 | 93.55 | 192,690 | +0.50(+0.54%) |
Feb 03, 2017 | 93.35 | 93.60 | 91.83 | 93.05 | 128,699 | +0.05(+0.05%) |
Feb 02, 2017 | 93.05 | 93.55 | 90.00 | 93.00 | 240,658 | +0.10(+0.11%) |
Feb 01, 2017 | 93.25 | 93.25 | 92.50 | 92.90 | 134,000 | -0.40(-0.43%) |
Jan 31, 2017 | 92.25 | 93.60 | 91.90 | 93.30 | 130,425 | +0.95(+1.03%) |
Jan 30, 2017 | 92.55 | 92.85 | 91.60 | 92.35 | 158,851 | -0.60(-0.65%) |
Jan 27, 2017 | 92.95 | 93.70 | 92.40 | 92.95 | 253,234 | +0.00(+0.00%) |
Jan 26, 2017 | 92.55 | 93.25 | 92.25 | 92.95 | 226,182 | +0.00(+0.00%) |
Jan 25, 2017 | 92.30 | 93.50 | 92.30 | 92.95 | 238,049 | +0.95(+1.03%) |
Jan 24, 2017 | 91.10 | 92.35 | 90.90 | 92.00 | 200,862 | +1.05(+1.15%) |
Jan 23, 2017 | 90.70 | 91.35 | 90.20 | 90.95 | 219,720 | +0.05(+0.06%) |
Jan 20, 2017 | 90.65 | 92.15 | 90.55 | 90.90 | 118,954 | +0.25(+0.28%) |
Jan 19, 2017 | 92.90 | 93.10 | 90.58 | 90.65 | 151,562 | -2.15(-2.32%) |
Jan 18, 2017 | 93.20 | 93.45 | 91.74 | 92.80 | 158,334 | +0.00(+0.00%) |
Jan 17, 2017 | 91.85 | 93.45 | 91.40 | 92.80 | 282,956 | +0.65(+0.71%) |
Jan 13, 2017 | 92.15 | 92.15 | 92.15 | 0 | -0.20(-0.22%) | |
Jan 12, 2017 | 92.15 | 92.60 | 90.30 | 92.35 | 203,761 | +0.35(+0.38%) |
Jan 11, 2017 | 93.40 | 93.40 | 91.70 | 92.00 | 224,765 | -1.40(-1.50%) |
Jan 10, 2017 | 92.00 | 94.10 | 91.80 | 93.40 | 311,033 | +1.30(+1.41%) |
Jan 09, 2017 | 95.65 | 95.75 | 92.00 | 92.10 | 631,269 | -4.00(-4.16%) |
Jan 06, 2017 | 90.85 | 96.45 | 89.15 | 96.10 | 813,819 | +6.85(+7.68%) |
Jan 05, 2017 | 87.35 | 89.60 | 87.05 | 89.25 | 381,627 | +1.60(+1.83%) |
Jan 04, 2017 | 85.95 | 88.05 | 85.95 | 87.65 | 299,108 | +1.90(+2.22%) |
Jan 03, 2017 | 85.35 | 86.00 | 84.38 | 85.75 | 205,768 | +1.30(+1.54%) |
Dec 30, 2016 | 84.45 | 84.45 | 84.45 | 0 | -0.90(-1.05%) | |
Dec 29, 2016 | 84.70 | 85.50 | 84.60 | 85.35 | 98,277 | +0.45(+0.53%) |
Dec 28, 2016 | 85.45 | 85.70 | 84.35 | 84.90 | 82,091 | -0.55(-0.64%) |
Dec 27, 2016 | 84.35 | 85.50 | 84.35 | 85.45 | 79,754 | +0.85(+1.00%) |
Dec 23, 2016 | 84.60 | 84.60 | 84.60 | 0 | +0.70(+0.83%) | |
Dec 22, 2016 | 83.65 | 83.95 | 83.05 | 83.90 | 125,683 | +0.20(+0.24%) |
Dec 21, 2016 | 83.45 | 83.95 | 82.95 | 83.70 | 91,832 | +0.30(+0.36%) |
Dec 20, 2016 | 83.15 | 83.90 | 82.85 | 83.40 | 177,338 | +0.50(+0.60%) |
Dec 19, 2016 | 82.00 | 83.05 | 82.00 | 82.90 | 268,281 | +0.75(+0.91%) |
Dec 16, 2016 | 83.05 | 83.70 | 81.90 | 82.15 | 816,401 | -0.60(-0.73%) |
Dec 15, 2016 | 83.85 | 84.15 | 82.30 | 82.75 | 170,535 | -0.85(-1.02%) |
Dec 14, 2016 | 84.05 | 85.00 | 83.40 | 83.60 | 154,779 | -0.65(-0.77%) |
Dec 13, 2016 | 84.60 | 85.05 | 83.90 | 84.25 | 379,007 | -0.05(-0.06%) |
Dec 12, 2016 | 83.85 | 84.45 | 83.00 | 84.30 | 147,220 | +0.40(+0.48%) |
Dec 09, 2016 | 82.00 | 84.05 | 80.70 | 83.90 | 153,041 | +2.20(+2.69%) |
Dec 08, 2016 | 80.45 | 81.80 | 80.00 | 81.70 | 258,565 | +1.20(+1.49%) |
Dec 07, 2016 | 81.00 | 81.80 | 79.90 | 80.50 | 359,599 | -2.50(-3.01%) |
Dec 06, 2016 | 84.65 | 84.65 | 82.00 | 83.00 | 243,391 | -1.30(-1.54%) |
Dec 05, 2016 | 84.05 | 85.05 | 83.75 | 84.30 | 423,382 | +0.85(+1.02%) |
Dec 02, 2016 | 83.95 | 84.80 | 83.30 | 83.45 | 179,054 | -0.85(-1.01%) |