Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.51 | 102.99 | 102.35 | 102.71 | 9,965,514 | +0.38(+0.37%) |
Feb 27, 2017 | 102.77 | 102.84 | 102.27 | 102.33 | 13,085,408 | -0.61(-0.59%) |
Feb 24, 2017 | 102.38 | 103.05 | 102.30 | 102.94 | 13,436,502 | +1.13(+1.11%) |
Feb 23, 2017 | 101.72 | 101.86 | 101.52 | 101.81 | 6,304,922 | +0.30(+0.30%) |
Feb 22, 2017 | 101.92 | 101.93 | 100.89 | 101.50 | 9,602,701 | +0.17(+0.17%) |
Feb 21, 2017 | 100.97 | 101.75 | 100.90 | 101.33 | 10,316,289 | -0.18(-0.18%) |
Feb 17, 2017 | 101.51 | 101.51 | 101.51 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.58 | 101.42 | 100.50 | 100.91 | 11,859,869 | +0.55(+0.55%) |
Feb 15, 2017 | 100.19 | 100.58 | 100.10 | 100.36 | 10,049,620 | -0.46(-0.46%) |
Feb 14, 2017 | 101.44 | 101.49 | 100.25 | 100.83 | 15,656,865 | -0.73(-0.72%) |
Feb 13, 2017 | 101.45 | 101.59 | 101.14 | 101.56 | 13,674,262 | -0.32(-0.32%) |
Feb 10, 2017 | 101.33 | 102.04 | 101.33 | 101.88 | 9,456,839 | -0.06(-0.06%) |
Feb 09, 2017 | 102.43 | 102.58 | 101.80 | 101.94 | 20,020,344 | -1.19(-1.15%) |
Feb 08, 2017 | 102.44 | 103.16 | 102.43 | 103.13 | 18,648,932 | +1.38(+1.36%) |
Feb 07, 2017 | 101.06 | 102.09 | 100.79 | 101.75 | 9,978,201 | +0.74(+0.74%) |
Feb 06, 2017 | 101.04 | 101.35 | 100.50 | 101.00 | 9,996,516 | +0.61(+0.60%) |
Feb 03, 2017 | 100.77 | 101.13 | 99.95 | 100.40 | 12,179,596 | -0.04(-0.04%) |
Feb 02, 2017 | 101.18 | 101.35 | 100.40 | 100.44 | 8,270,921 | -0.04(-0.04%) |
Feb 01, 2017 | 100.48 | 100.84 | 100.04 | 100.48 | 13,009,241 | -0.62(-0.62%) |
Jan 31, 2017 | 100.46 | 101.36 | 100.39 | 101.11 | 15,788,155 | +0.70(+0.70%) |
Jan 30, 2017 | 100.55 | 100.90 | 100.35 | 100.41 | 7,803,653 | -0.30(-0.30%) |
Jan 27, 2017 | 100.52 | 100.88 | 100.39 | 100.71 | 8,549,930 | +0.36(+0.36%) |
Jan 26, 2017 | 100.10 | 100.39 | 99.61 | 100.35 | 9,393,512 | +0.34(+0.34%) |
Jan 25, 2017 | 100.42 | 100.69 | 99.81 | 100.01 | 13,193,563 | -1.27(-1.25%) |
Jan 24, 2017 | 101.67 | 101.97 | 100.85 | 101.28 | 9,971,936 | -0.70(-0.69%) |
Jan 23, 2017 | 101.31 | 102.60 | 101.04 | 101.98 | 15,580,185 | +1.01(+1.00%) |
Jan 20, 2017 | 100.89 | 101.28 | 100.42 | 100.97 | 20,138,038 | -0.20(-0.20%) |
Jan 19, 2017 | 101.44 | 101.51 | 100.64 | 101.17 | 14,011,504 | -0.70(-0.69%) |
Jan 18, 2017 | 102.51 | 102.67 | 101.79 | 101.87 | 10,766,381 | -1.32(-1.28%) |
Jan 17, 2017 | 103.39 | 103.50 | 102.70 | 103.19 | 9,328,128 | +1.07(+1.05%) |
Jan 13, 2017 | 102.12 | 102.12 | 102.12 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.38 | 103.67 | 102.56 | 102.61 | 11,851,296 | -0.23(-0.22%) |
Jan 11, 2017 | 102.66 | 103.29 | 102.21 | 102.84 | 11,167,785 | +0.34(+0.34%) |
Jan 10, 2017 | 102.33 | 102.63 | 102.10 | 102.50 | 9,999,307 | -0.07(-0.07%) |
Jan 09, 2017 | 102.61 | 102.71 | 102.25 | 102.56 | 10,499,618 | +0.82(+0.80%) |
Jan 06, 2017 | 101.97 | 102.32 | 101.65 | 101.75 | 9,941,593 | -0.94(-0.92%) |
Jan 05, 2017 | 101.40 | 102.73 | 101.17 | 102.69 | 15,757,680 | +1.58(+1.57%) |
Jan 04, 2017 | 100.82 | 101.22 | 100.56 | 101.11 | 7,958,138 | +0.39(+0.38%) |
Jan 03, 2017 | 99.68 | 101.01 | 99.49 | 100.72 | 15,700,236 | +0.43(+0.43%) |
Dec 30, 2016 | 100.29 | 100.29 | 100.29 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 100.01 | 100.41 | 99.89 | 100.14 | 10,193,112 | +0.35(+0.35%) |
Dec 28, 2016 | 99.22 | 100.08 | 99.09 | 99.78 | 9,001,786 | +0.72(+0.73%) |
Dec 27, 2016 | 98.85 | 99.09 | 98.69 | 99.06 | 6,267,717 | -0.32(-0.32%) |
Dec 23, 2016 | 99.38 | 99.38 | 99.38 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.94 | 99.34 | 98.92 | 99.18 | 6,150,142 | +0.08(+0.08%) |
Dec 21, 2016 | 98.75 | 99.16 | 98.60 | 99.10 | 5,521,984 | +0.44(+0.44%) |
Dec 20, 2016 | 98.51 | 98.74 | 98.30 | 98.66 | 8,395,163 | -0.49(-0.50%) |
Dec 19, 2016 | 98.80 | 99.31 | 98.60 | 99.16 | 12,976,503 | +1.06(+1.08%) |
Dec 16, 2016 | 98.49 | 98.75 | 97.82 | 98.10 | 17,821,318 | -0.23(-0.23%) |
Dec 15, 2016 | 98.45 | 99.06 | 98.01 | 98.33 | 14,807,222 | +0.49(+0.51%) |
Dec 14, 2016 | 99.72 | 99.83 | 97.82 | 97.83 | 19,840,168 | -1.11(-1.12%) |
Dec 13, 2016 | 99.16 | 99.23 | 98.35 | 98.94 | 14,553,552 | +0.35(+0.36%) |
Dec 12, 2016 | 98.21 | 98.65 | 97.88 | 98.59 | 11,306,192 | +0.18(+0.19%) |
Dec 09, 2016 | 99.36 | 99.54 | 98.22 | 98.40 | 17,489,134 | -1.24(-1.24%) |
Dec 08, 2016 | 99.78 | 99.92 | 99.47 | 99.64 | 14,371,957 | -1.19(-1.18%) |
Dec 07, 2016 | 100.34 | 101.01 | 100.34 | 100.83 | 12,406,533 | +0.85(+0.85%) |
Dec 06, 2016 | 99.94 | 100.44 | 99.76 | 99.98 | 13,763,689 | -0.08(-0.07%) |
Dec 05, 2016 | 99.60 | 100.83 | 99.20 | 100.05 | 14,448,600 | -0.11(-0.11%) |
Dec 02, 2016 | 99.80 | 100.67 | 99.78 | 100.16 | 14,911,110 | +0.73(+0.73%) |