Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.27 | 103.83 | 102.27 | 102.76 | 778,510 | +0.50(+0.49%) |
Feb 27, 2017 | 102.57 | 103.24 | 102.11 | 102.26 | 631,021 | -0.63(-0.61%) |
Feb 24, 2017 | 100.57 | 103.04 | 100.57 | 102.89 | 724,021 | +1.73(+1.71%) |
Feb 23, 2017 | 101.21 | 101.65 | 100.27 | 101.16 | 610,415 | +0.07(+0.07%) |
Feb 22, 2017 | 100.61 | 101.19 | 100.03 | 101.09 | 870,874 | -0.77(-0.76%) |
Feb 21, 2017 | 102.28 | 102.90 | 101.06 | 101.86 | 571,775 | +0.09(+0.09%) |
Feb 17, 2017 | 101.77 | 101.77 | 101.77 | 0 | +1.34(+1.34%) | |
Feb 16, 2017 | 100.00 | 100.76 | 99.62 | 100.42 | 846,216 | +0.46(+0.46%) |
Feb 15, 2017 | 98.27 | 100.12 | 98.17 | 99.96 | 598,115 | +1.57(+1.60%) |
Feb 14, 2017 | 97.67 | 99.28 | 97.31 | 98.39 | 791,106 | +0.78(+0.80%) |
Feb 13, 2017 | 96.92 | 98.02 | 96.40 | 97.61 | 592,845 | +0.64(+0.66%) |
Feb 10, 2017 | 95.96 | 97.22 | 95.17 | 96.97 | 740,533 | +0.99(+1.03%) |
Feb 09, 2017 | 94.20 | 96.49 | 94.20 | 95.98 | 670,487 | +1.81(+1.92%) |
Feb 08, 2017 | 93.25 | 94.19 | 92.61 | 94.17 | 599,577 | +0.52(+0.56%) |
Feb 07, 2017 | 94.31 | 94.50 | 93.09 | 93.65 | 954,133 | -0.20(-0.21%) |
Feb 06, 2017 | 96.00 | 96.24 | 93.30 | 93.85 | 1,238,532 | -1.97(-2.06%) |
Feb 03, 2017 | 95.43 | 96.52 | 94.14 | 95.82 | 1,104,765 | +0.69(+0.73%) |
Feb 02, 2017 | 97.38 | 98.54 | 94.72 | 95.13 | 1,761,685 | -2.12(-2.18%) |
Feb 01, 2017 | 97.00 | 102.00 | 96.66 | 97.25 | 3,782,000 | +5.56(+6.06%) |
Jan 31, 2017 | 91.69 | 91.75 | 89.32 | 91.69 | 1,690,087 | +1.71(+1.90%) |
Jan 30, 2017 | 89.64 | 90.09 | 88.56 | 89.98 | 1,433,594 | -0.95(-1.04%) |
Jan 27, 2017 | 91.67 | 92.47 | 90.00 | 90.93 | 1,719,081 | -1.30(-1.41%) |
Jan 26, 2017 | 93.46 | 93.56 | 91.84 | 92.23 | 594,581 | -1.18(-1.26%) |
Jan 25, 2017 | 91.88 | 93.60 | 91.76 | 93.41 | 449,248 | +1.76(+1.92%) |
Jan 24, 2017 | 92.53 | 92.67 | 90.78 | 91.65 | 848,722 | -0.39(-0.42%) |
Jan 23, 2017 | 91.58 | 92.47 | 91.44 | 92.04 | 672,955 | +0.34(+0.37%) |
Jan 20, 2017 | 90.89 | 92.03 | 90.86 | 91.70 | 822,176 | +1.15(+1.27%) |
Jan 19, 2017 | 91.51 | 91.85 | 90.21 | 90.55 | 2,107,536 | -3.87(-4.10%) |
Jan 18, 2017 | 95.79 | 96.11 | 93.83 | 94.42 | 794,116 | -0.92(-0.96%) |
Jan 17, 2017 | 95.47 | 96.17 | 94.63 | 95.34 | 539,607 | -0.67(-0.70%) |
Jan 13, 2017 | 96.01 | 96.01 | 96.01 | 0 | +0.46(+0.48%) | |
Jan 12, 2017 | 95.57 | 95.85 | 94.40 | 95.55 | 513,528 | -0.45(-0.47%) |
Jan 11, 2017 | 96.07 | 96.76 | 95.06 | 96.00 | 600,043 | -0.13(-0.14%) |
Jan 10, 2017 | 94.61 | 96.79 | 94.15 | 96.13 | 781,184 | +1.34(+1.41%) |
Jan 09, 2017 | 94.13 | 95.87 | 93.51 | 94.79 | 1,032,985 | +0.71(+0.75%) |
Jan 06, 2017 | 94.82 | 95.74 | 93.60 | 94.08 | 998,449 | -0.74(-0.78%) |
Jan 05, 2017 | 97.52 | 97.77 | 94.41 | 94.82 | 731,662 | -2.95(-3.02%) |
Jan 04, 2017 | 96.85 | 98.82 | 96.80 | 97.77 | 675,902 | +0.81(+0.84%) |
Jan 03, 2017 | 96.49 | 98.33 | 95.80 | 96.96 | 816,741 | +0.83(+0.86%) |
Dec 30, 2016 | 96.13 | 96.13 | 96.13 | 0 | -0.83(-0.86%) | |
Dec 29, 2016 | 97.09 | 97.59 | 96.55 | 96.96 | 457,167 | +0.16(+0.17%) |
Dec 28, 2016 | 98.60 | 99.24 | 96.50 | 96.80 | 506,220 | -1.86(-1.89%) |
Dec 27, 2016 | 98.71 | 99.45 | 98.59 | 98.66 | 385,531 | +0.16(+0.16%) |
Dec 23, 2016 | 98.50 | 98.50 | 98.50 | 0 | +0.29(+0.30%) | |
Dec 22, 2016 | 98.93 | 99.16 | 98.00 | 98.21 | 563,530 | -0.50(-0.51%) |
Dec 21, 2016 | 99.76 | 99.76 | 98.35 | 98.71 | 530,181 | -0.68(-0.68%) |
Dec 20, 2016 | 100.13 | 100.89 | 99.05 | 99.39 | 616,384 | -0.86(-0.86%) |
Dec 19, 2016 | 101.56 | 102.10 | 100.09 | 100.25 | 738,789 | -0.89(-0.88%) |
Dec 16, 2016 | 100.18 | 101.79 | 100.02 | 101.14 | 1,401,921 | +0.87(+0.87%) |
Dec 15, 2016 | 98.93 | 100.59 | 98.25 | 100.27 | 830,066 | +1.67(+1.69%) |
Dec 14, 2016 | 99.05 | 99.93 | 98.05 | 98.60 | 725,191 | -0.55(-0.55%) |
Dec 13, 2016 | 99.69 | 100.50 | 97.94 | 99.15 | 752,514 | +0.62(+0.63%) |
Dec 12, 2016 | 97.99 | 99.48 | 97.62 | 98.53 | 1,030,915 | -0.09(-0.09%) |
Dec 09, 2016 | 99.84 | 100.67 | 98.43 | 98.62 | 1,192,024 | -0.68(-0.68%) |
Dec 08, 2016 | 97.89 | 99.58 | 97.47 | 99.30 | 925,348 | +1.16(+1.18%) |
Dec 07, 2016 | 98.17 | 98.22 | 95.25 | 98.14 | 1,484,649 | +1.90(+1.97%) |
Dec 06, 2016 | 94.65 | 96.37 | 92.74 | 96.24 | 1,175,166 | +2.23(+2.37%) |
Dec 05, 2016 | 93.26 | 94.71 | 93.21 | 94.01 | 880,345 | +1.55(+1.68%) |
Dec 02, 2016 | 92.30 | 94.16 | 92.25 | 92.46 | 789,213 | -0.08(-0.09%) |