Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 100.28 | 100.76 | 99.73 | 100.17 | 2,976,332 | -0.71(-0.70%) |
Feb 27, 2017 | 100.14 | 101.17 | 99.84 | 100.88 | 2,407,141 | +0.98(+0.99%) |
Feb 24, 2017 | 99.93 | 100.32 | 99.32 | 99.90 | 3,284,837 | -0.99(-0.98%) |
Feb 23, 2017 | 100.65 | 100.96 | 99.87 | 100.89 | 1,551,014 | +0.30(+0.30%) |
Feb 22, 2017 | 99.82 | 101.19 | 99.75 | 100.59 | 1,958,152 | +0.16(+0.16%) |
Feb 21, 2017 | 100.33 | 100.65 | 99.81 | 100.43 | 2,220,860 | +0.54(+0.54%) |
Feb 17, 2017 | 99.88 | 99.88 | 99.88 | 0 | -0.08(-0.08%) | |
Feb 16, 2017 | 100.23 | 100.51 | 99.21 | 99.96 | 2,451,212 | -0.63(-0.63%) |
Feb 15, 2017 | 99.43 | 100.72 | 98.71 | 100.59 | 3,288,927 | +1.31(+1.32%) |
Feb 14, 2017 | 98.06 | 99.39 | 97.45 | 99.28 | 3,073,812 | +1.32(+1.35%) |
Feb 13, 2017 | 97.63 | 98.69 | 97.33 | 97.96 | 2,450,716 | +1.04(+1.07%) |
Feb 10, 2017 | 97.08 | 97.27 | 96.59 | 96.92 | 2,665,908 | +0.56(+0.58%) |
Feb 09, 2017 | 95.63 | 96.79 | 95.49 | 96.36 | 2,637,608 | +0.73(+0.77%) |
Feb 08, 2017 | 96.21 | 96.21 | 94.88 | 95.63 | 3,673,566 | -0.01(-0.01%) |
Feb 07, 2017 | 96.69 | 97.04 | 95.49 | 95.64 | 3,404,994 | -0.74(-0.77%) |
Feb 06, 2017 | 95.75 | 96.70 | 95.54 | 96.38 | 1,986,293 | +0.20(+0.20%) |
Feb 03, 2017 | 96.20 | 96.39 | 95.32 | 96.18 | 2,483,243 | +1.69(+1.79%) |
Feb 02, 2017 | 94.64 | 95.08 | 93.69 | 94.49 | 2,656,099 | -0.89(-0.93%) |
Feb 01, 2017 | 95.79 | 96.51 | 95.28 | 95.38 | 3,395,257 | +0.54(+0.56%) |
Jan 31, 2017 | 94.61 | 95.28 | 94.16 | 94.84 | 3,327,905 | +0.06(+0.07%) |
Jan 30, 2017 | 95.25 | 95.36 | 94.24 | 94.78 | 2,534,291 | -0.99(-1.04%) |
Jan 27, 2017 | 95.54 | 95.98 | 95.18 | 95.77 | 2,043,613 | +0.01(+0.01%) |
Jan 26, 2017 | 95.40 | 96.04 | 95.06 | 95.76 | 2,472,879 | +0.49(+0.51%) |
Jan 25, 2017 | 94.48 | 95.42 | 94.11 | 95.28 | 3,267,771 | +1.85(+1.98%) |
Jan 24, 2017 | 92.51 | 94.04 | 92.06 | 93.43 | 3,259,024 | +1.36(+1.48%) |
Jan 23, 2017 | 91.97 | 92.80 | 91.73 | 92.06 | 3,156,840 | -0.33(-0.36%) |
Jan 20, 2017 | 91.56 | 92.58 | 91.32 | 92.39 | 3,653,744 | +1.37(+1.51%) |
Jan 19, 2017 | 91.86 | 92.36 | 90.58 | 91.03 | 3,289,435 | -0.56(-0.61%) |
Jan 18, 2017 | 90.30 | 91.64 | 89.49 | 91.58 | 3,919,732 | +1.88(+2.10%) |
Jan 17, 2017 | 92.86 | 92.90 | 89.52 | 89.70 | 5,463,222 | -3.83(-4.09%) |
Jan 13, 2017 | 93.53 | 93.53 | 93.53 | 0 | +0.68(+0.73%) | |
Jan 12, 2017 | 94.58 | 94.72 | 91.91 | 92.85 | 5,043,076 | -2.24(-2.36%) |
Jan 11, 2017 | 92.43 | 95.10 | 92.11 | 95.10 | 5,624,882 | +2.08(+2.24%) |
Jan 10, 2017 | 92.49 | 93.13 | 92.12 | 93.01 | 3,718,759 | +0.37(+0.40%) |
Jan 09, 2017 | 92.73 | 92.88 | 91.76 | 92.64 | 4,203,224 | -0.67(-0.71%) |
Jan 06, 2017 | 92.65 | 93.85 | 92.37 | 93.31 | 3,833,486 | +1.31(+1.42%) |
Jan 05, 2017 | 92.81 | 93.28 | 91.39 | 92.00 | 3,068,508 | -1.25(-1.34%) |
Jan 04, 2017 | 92.74 | 93.48 | 92.30 | 93.25 | 2,908,555 | +0.78(+0.85%) |
Jan 03, 2017 | 93.10 | 93.64 | 91.68 | 92.46 | 3,813,694 | +0.79(+0.86%) |
Dec 30, 2016 | 91.67 | 91.67 | 91.67 | 0 | +0.67(+0.74%) | |
Dec 29, 2016 | 91.92 | 92.18 | 90.42 | 91.00 | 1,967,771 | -0.75(-0.82%) |
Dec 28, 2016 | 92.78 | 92.93 | 91.65 | 91.75 | 1,511,047 | -0.98(-1.06%) |
Dec 27, 2016 | 92.40 | 92.89 | 92.40 | 92.73 | 1,374,030 | +0.27(+0.30%) |
Dec 23, 2016 | 92.45 | 92.45 | 92.45 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 92.29 | 92.49 | 91.87 | 92.04 | 1,860,045 | -0.16(-0.18%) |
Dec 21, 2016 | 92.69 | 92.71 | 92.00 | 92.20 | 1,635,724 | -0.34(-0.36%) |
Dec 20, 2016 | 91.54 | 92.74 | 91.15 | 92.54 | 2,550,300 | +1.78(+1.96%) |
Dec 19, 2016 | 89.69 | 91.11 | 89.64 | 90.76 | 4,666,943 | +0.74(+0.82%) |
Dec 16, 2016 | 90.90 | 91.08 | 89.86 | 90.02 | 4,233,693 | -0.60(-0.67%) |
Dec 15, 2016 | 90.75 | 91.07 | 89.70 | 90.63 | 3,574,737 | +1.12(+1.25%) |
Dec 14, 2016 | 89.16 | 90.74 | 88.26 | 89.51 | 6,580,788 | -0.39(-0.44%) |
Dec 13, 2016 | 89.52 | 90.33 | 89.05 | 89.90 | 3,979,174 | +0.49(+0.55%) |
Dec 12, 2016 | 89.89 | 90.38 | 89.31 | 89.41 | 4,264,953 | -0.74(-0.83%) |
Dec 09, 2016 | 89.79 | 90.15 | 89.01 | 90.15 | 3,273,641 | +0.16(+0.17%) |
Dec 08, 2016 | 88.83 | 90.68 | 88.47 | 89.99 | 3,934,088 | +1.69(+1.91%) |
Dec 07, 2016 | 87.55 | 88.32 | 86.98 | 88.31 | 5,432,245 | +0.92(+1.06%) |
Dec 06, 2016 | 87.36 | 87.78 | 86.88 | 87.38 | 5,311,237 | -0.01(-0.01%) |
Dec 05, 2016 | 87.81 | 88.19 | 87.08 | 87.39 | 4,602,690 | +0.33(+0.38%) |
Dec 02, 2016 | 88.11 | 88.11 | 86.75 | 87.06 | 3,125,067 | -1.19(-1.35%) |