Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 106.70 | 107.05 | 105.91 | 106.26 | 2,603,906 | -0.67(-0.63%) |
Feb 27, 2017 | 106.02 | 107.03 | 105.57 | 106.94 | 1,819,727 | +0.45(+0.42%) |
Feb 24, 2017 | 104.55 | 106.50 | 103.72 | 106.49 | 1,414,638 | +0.95(+0.90%) |
Feb 23, 2017 | 106.93 | 106.95 | 104.45 | 105.54 | 1,507,521 | -0.76(-0.72%) |
Feb 22, 2017 | 105.45 | 106.31 | 104.89 | 106.30 | 1,796,787 | +0.68(+0.65%) |
Feb 21, 2017 | 103.00 | 105.74 | 102.92 | 105.62 | 2,650,052 | +2.62(+2.54%) |
Feb 17, 2017 | 103.00 | 103.00 | 103.00 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.70 | 104.73 | 101.48 | 102.70 | 3,467,884 | -1.48(-1.42%) |
Feb 15, 2017 | 103.89 | 104.31 | 103.12 | 104.19 | 1,499,688 | +0.53(+0.52%) |
Feb 14, 2017 | 103.99 | 104.23 | 102.81 | 103.65 | 1,354,748 | -0.56(-0.54%) |
Feb 13, 2017 | 104.90 | 105.48 | 104.14 | 104.22 | 1,052,422 | +0.24(+0.23%) |
Feb 10, 2017 | 104.50 | 104.51 | 103.05 | 103.98 | 1,720,992 | -0.01(-0.01%) |
Feb 09, 2017 | 104.40 | 104.40 | 103.75 | 103.99 | 1,514,060 | +0.12(+0.11%) |
Feb 08, 2017 | 105.33 | 105.34 | 103.72 | 103.87 | 2,604,050 | -1.01(-0.97%) |
Feb 07, 2017 | 105.67 | 105.67 | 104.12 | 104.88 | 3,965,515 | -0.14(-0.14%) |
Feb 06, 2017 | 105.78 | 105.78 | 104.74 | 105.03 | 1,270,490 | -0.44(-0.42%) |
Feb 03, 2017 | 105.33 | 105.93 | 104.80 | 105.47 | 1,259,063 | +0.38(+0.36%) |
Feb 02, 2017 | 105.33 | 105.73 | 104.11 | 105.09 | 1,342,567 | -0.46(-0.43%) |
Feb 01, 2017 | 103.91 | 105.56 | 103.56 | 105.55 | 2,359,944 | +2.58(+2.51%) |
Jan 31, 2017 | 103.95 | 104.31 | 102.66 | 102.96 | 2,660,089 | -1.02(-0.98%) |
Jan 30, 2017 | 104.69 | 104.69 | 102.84 | 103.99 | 2,919,644 | -2.01(-1.89%) |
Jan 27, 2017 | 103.64 | 106.80 | 103.40 | 105.99 | 4,036,058 | +3.50(+3.42%) |
Jan 26, 2017 | 103.12 | 104.13 | 101.17 | 102.49 | 4,224,032 | -2.32(-2.22%) |
Jan 25, 2017 | 104.47 | 105.07 | 102.66 | 104.81 | 3,954,177 | +2.04(+1.99%) |
Jan 24, 2017 | 101.39 | 102.95 | 101.39 | 102.77 | 1,929,132 | +1.68(+1.66%) |
Jan 23, 2017 | 101.31 | 102.29 | 100.59 | 101.09 | 2,811,234 | +0.38(+0.37%) |
Jan 20, 2017 | 100.32 | 101.14 | 99.81 | 100.71 | 1,927,042 | +1.35(+1.36%) |
Jan 19, 2017 | 99.85 | 100.77 | 99.06 | 99.36 | 2,086,454 | -0.36(-0.36%) |
Jan 18, 2017 | 98.57 | 99.76 | 98.01 | 99.72 | 1,913,795 | +1.92(+1.96%) |
Jan 17, 2017 | 98.90 | 99.15 | 97.23 | 97.80 | 1,676,773 | -1.29(-1.30%) |
Jan 13, 2017 | 99.09 | 99.09 | 99.09 | 0 | +2.12(+2.19%) | |
Jan 12, 2017 | 97.48 | 97.48 | 95.74 | 96.97 | 1,111,567 | -0.73(-0.75%) |
Jan 11, 2017 | 97.42 | 97.71 | 96.60 | 97.70 | 1,419,371 | +0.47(+0.48%) |
Jan 10, 2017 | 97.68 | 97.70 | 96.62 | 97.24 | 1,470,332 | -0.35(-0.36%) |
Jan 09, 2017 | 96.64 | 98.47 | 96.63 | 97.59 | 1,606,462 | +1.13(+1.17%) |
Jan 06, 2017 | 95.81 | 96.71 | 95.09 | 96.46 | 1,342,669 | +0.47(+0.49%) |
Jan 05, 2017 | 96.38 | 97.51 | 95.98 | 95.99 | 1,823,066 | -0.22(-0.22%) |
Jan 04, 2017 | 96.46 | 96.91 | 95.84 | 96.20 | 1,447,293 | +0.05(+0.06%) |
Jan 03, 2017 | 95.63 | 97.32 | 94.83 | 96.15 | 2,161,315 | +1.37(+1.45%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.35 | 96.38 | 95.36 | 96.05 | 1,356,025 | -0.38(-0.39%) |
Dec 28, 2016 | 98.52 | 98.92 | 96.38 | 96.43 | 1,222,968 | -1.31(-1.34%) |
Dec 27, 2016 | 97.30 | 98.20 | 97.07 | 97.74 | 885,431 | +0.87(+0.90%) |
Dec 23, 2016 | 96.87 | 96.87 | 96.87 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.80 | 96.98 | 95.78 | 96.54 | 1,546,662 | +1.08(+1.14%) |
Dec 21, 2016 | 95.63 | 96.37 | 95.39 | 95.45 | 1,302,718 | -0.33(-0.35%) |
Dec 20, 2016 | 96.98 | 96.98 | 95.48 | 95.78 | 1,461,891 | -0.13(-0.13%) |
Dec 19, 2016 | 95.68 | 97.34 | 95.50 | 95.91 | 2,479,506 | +2.28(+2.43%) |
Dec 16, 2016 | 95.11 | 95.81 | 93.48 | 93.63 | 2,923,900 | -1.50(-1.57%) |
Dec 15, 2016 | 93.78 | 95.63 | 93.24 | 95.13 | 1,603,564 | +1.51(+1.61%) |
Dec 14, 2016 | 93.21 | 94.55 | 92.93 | 93.62 | 1,572,041 | +0.34(+0.37%) |
Dec 13, 2016 | 93.37 | 94.00 | 92.97 | 93.28 | 1,516,116 | +0.39(+0.41%) |
Dec 12, 2016 | 92.68 | 93.57 | 92.34 | 92.90 | 1,407,813 | -0.01(-0.01%) |
Dec 09, 2016 | 95.11 | 95.11 | 92.14 | 92.91 | 2,495,717 | -2.73(-2.86%) |
Dec 08, 2016 | 94.70 | 96.07 | 94.39 | 95.64 | 1,413,666 | +0.54(+0.56%) |
Dec 07, 2016 | 91.92 | 95.10 | 91.66 | 95.10 | 3,114,614 | +3.12(+3.40%) |
Dec 06, 2016 | 92.81 | 92.81 | 90.93 | 91.98 | 2,711,764 | +0.58(+0.63%) |
Dec 05, 2016 | 90.52 | 91.75 | 89.77 | 91.40 | 3,346,945 | +1.70(+1.90%) |
Dec 02, 2016 | 88.53 | 90.61 | 88.53 | 89.69 | 3,186,614 | +1.70(+1.94%) |