Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 98.57 | 99.72 | 96.47 | 96.60 | 436,018 | -2.36(-2.38%) |
Feb 27, 2017 | 99.14 | 99.42 | 98.01 | 98.96 | 342,019 | -0.41(-0.41%) |
Feb 24, 2017 | 100.16 | 100.22 | 97.57 | 99.37 | 716,916 | -1.19(-1.18%) |
Feb 23, 2017 | 103.15 | 103.15 | 99.29 | 100.56 | 575,166 | -2.43(-2.36%) |
Feb 22, 2017 | 102.57 | 103.46 | 101.97 | 102.99 | 376,704 | -0.23(-0.22%) |
Feb 21, 2017 | 103.99 | 103.99 | 102.79 | 103.22 | 362,077 | -0.43(-0.41%) |
Feb 17, 2017 | 103.65 | 103.65 | 103.65 | 0 | -0.44(-0.42%) | |
Feb 16, 2017 | 105.44 | 105.67 | 103.78 | 104.09 | 605,345 | -1.10(-1.05%) |
Feb 15, 2017 | 107.30 | 107.41 | 104.98 | 105.19 | 338,606 | -2.05(-1.91%) |
Feb 14, 2017 | 105.70 | 107.76 | 105.39 | 107.24 | 482,425 | +1.33(+1.26%) |
Feb 13, 2017 | 105.69 | 107.50 | 104.68 | 105.91 | 688,259 | +0.21(+0.20%) |
Feb 10, 2017 | 104.01 | 106.22 | 104.00 | 105.70 | 494,788 | +1.68(+1.62%) |
Feb 09, 2017 | 105.33 | 105.41 | 103.56 | 104.02 | 303,544 | -1.06(-1.01%) |
Feb 08, 2017 | 104.50 | 105.13 | 103.03 | 105.08 | 406,001 | +0.74(+0.71%) |
Feb 07, 2017 | 101.56 | 104.92 | 101.35 | 104.34 | 360,360 | +1.81(+1.77%) |
Feb 06, 2017 | 103.29 | 103.29 | 101.48 | 102.53 | 271,810 | -0.76(-0.74%) |
Feb 03, 2017 | 102.76 | 104.57 | 102.04 | 103.29 | 312,359 | +0.91(+0.89%) |
Feb 02, 2017 | 101.98 | 102.92 | 100.83 | 102.38 | 463,276 | -0.25(-0.24%) |
Feb 01, 2017 | 102.89 | 103.43 | 100.84 | 102.63 | 451,951 | -0.28(-0.27%) |
Jan 31, 2017 | 102.97 | 104.24 | 101.59 | 102.91 | 428,514 | +0.01(+0.01%) |
Jan 30, 2017 | 103.77 | 103.84 | 101.14 | 102.90 | 481,769 | -1.39(-1.33%) |
Jan 27, 2017 | 106.70 | 108.00 | 103.74 | 104.29 | 376,166 | -2.50(-2.34%) |
Jan 26, 2017 | 105.59 | 107.54 | 104.72 | 106.79 | 695,050 | -2.80(-2.55%) |
Jan 25, 2017 | 110.15 | 111.88 | 108.82 | 109.59 | 585,208 | -0.68(-0.62%) |
Jan 24, 2017 | 107.05 | 111.73 | 105.93 | 110.27 | 1,418,048 | +5.12(+4.87%) |
Jan 23, 2017 | 105.00 | 105.76 | 103.93 | 105.15 | 216,045 | -0.04(-0.04%) |
Jan 20, 2017 | 101.68 | 105.97 | 101.57 | 105.19 | 370,169 | +4.08(+4.04%) |
Jan 19, 2017 | 101.93 | 102.09 | 100.88 | 101.11 | 272,474 | -0.22(-0.22%) |
Jan 18, 2017 | 104.44 | 104.44 | 101.16 | 101.33 | 371,335 | -3.14(-3.01%) |
Jan 17, 2017 | 105.51 | 106.12 | 104.03 | 104.47 | 328,138 | -0.91(-0.86%) |
Jan 13, 2017 | 105.38 | 105.38 | 105.38 | 0 | -0.12(-0.11%) | |
Jan 12, 2017 | 106.63 | 106.63 | 103.74 | 105.50 | 350,487 | +0.10(+0.09%) |
Jan 11, 2017 | 102.82 | 105.44 | 102.59 | 105.40 | 318,022 | +2.49(+2.42%) |
Jan 10, 2017 | 103.58 | 104.20 | 102.47 | 102.91 | 570,617 | +0.39(+0.38%) |
Jan 09, 2017 | 102.39 | 103.07 | 101.59 | 102.52 | 217,909 | +0.09(+0.09%) |
Jan 06, 2017 | 103.29 | 103.46 | 101.60 | 102.43 | 272,905 | -1.03(-1.00%) |
Jan 05, 2017 | 103.24 | 103.95 | 102.77 | 103.46 | 376,799 | +0.24(+0.23%) |
Jan 04, 2017 | 100.89 | 103.68 | 100.87 | 103.22 | 760,896 | +3.03(+3.02%) |
Jan 03, 2017 | 100.70 | 102.33 | 100.08 | 100.19 | 224,554 | -0.36(-0.36%) |
Dec 30, 2016 | 100.55 | 100.55 | 100.55 | 0 | -0.37(-0.37%) | |
Dec 29, 2016 | 100.17 | 101.17 | 100.15 | 100.92 | 253,685 | +0.74(+0.74%) |
Dec 28, 2016 | 102.39 | 103.13 | 99.73 | 100.18 | 316,029 | -2.80(-2.72%) |
Dec 27, 2016 | 100.78 | 103.61 | 100.78 | 102.98 | 218,253 | +2.70(+2.69%) |
Dec 23, 2016 | 100.28 | 100.28 | 100.28 | 0 | -0.42(-0.42%) | |
Dec 22, 2016 | 99.72 | 100.93 | 99.27 | 100.70 | 220,742 | +0.91(+0.91%) |
Dec 21, 2016 | 100.72 | 100.98 | 99.08 | 99.79 | 384,252 | -1.14(-1.13%) |
Dec 20, 2016 | 99.33 | 101.37 | 98.50 | 100.93 | 216,127 | +2.07(+2.09%) |
Dec 19, 2016 | 100.00 | 101.04 | 98.61 | 98.86 | 354,419 | -1.20(-1.20%) |
Dec 16, 2016 | 102.05 | 102.39 | 99.91 | 100.06 | 581,141 | -1.96(-1.92%) |
Dec 15, 2016 | 100.60 | 103.44 | 100.22 | 102.02 | 374,363 | +0.52(+0.51%) |
Dec 14, 2016 | 102.79 | 104.20 | 101.28 | 101.50 | 519,382 | -1.52(-1.48%) |
Dec 13, 2016 | 106.66 | 106.80 | 102.69 | 103.02 | 649,195 | -3.81(-3.57%) |
Dec 12, 2016 | 109.39 | 109.73 | 106.72 | 106.83 | 672,115 | -2.55(-2.33%) |
Dec 09, 2016 | 106.64 | 109.71 | 106.47 | 109.38 | 453,866 | +2.73(+2.56%) |
Dec 08, 2016 | 105.36 | 106.82 | 104.97 | 106.65 | 312,507 | +1.69(+1.61%) |
Dec 07, 2016 | 103.55 | 105.01 | 102.85 | 104.96 | 316,389 | +1.72(+1.67%) |
Dec 06, 2016 | 102.08 | 103.53 | 101.54 | 103.24 | 472,912 | +0.83(+0.81%) |
Dec 05, 2016 | 100.80 | 103.16 | 100.44 | 102.41 | 585,624 | +2.26(+2.26%) |
Dec 02, 2016 | 100.96 | 101.07 | 99.85 | 100.15 | 269,543 | -0.62(-0.62%) |