Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.74 | 83.09 | 81.64 | 81.74 | 1,028,175 | -0.95(-1.15%) |
Feb 27, 2017 | 82.63 | 83.49 | 82.42 | 82.69 | 895,673 | -0.08(-0.09%) |
Feb 24, 2017 | 82.89 | 83.36 | 81.94 | 82.77 | 1,905,574 | -1.58(-1.87%) |
Feb 23, 2017 | 81.36 | 85.96 | 81.16 | 84.35 | 5,687,003 | -6.02(-6.66%) |
Feb 22, 2017 | 92.85 | 93.41 | 89.29 | 90.37 | 2,306,998 | -3.29(-3.51%) |
Feb 21, 2017 | 93.70 | 94.15 | 92.86 | 93.66 | 729,283 | -0.08(-0.08%) |
Feb 17, 2017 | 93.73 | 93.73 | 93.73 | 0 | -1.60(-1.68%) | |
Feb 16, 2017 | 95.56 | 95.56 | 94.35 | 95.34 | 574,328 | +0.15(+0.16%) |
Feb 15, 2017 | 95.11 | 95.95 | 94.21 | 95.19 | 648,226 | -0.22(-0.23%) |
Feb 14, 2017 | 95.15 | 95.84 | 94.55 | 95.41 | 471,026 | -0.31(-0.32%) |
Feb 13, 2017 | 98.16 | 98.44 | 95.65 | 95.71 | 568,116 | -1.91(-1.96%) |
Feb 10, 2017 | 97.15 | 98.10 | 95.95 | 97.62 | 844,510 | +2.93(+3.10%) |
Feb 09, 2017 | 94.55 | 95.72 | 94.14 | 94.69 | 380,716 | +0.36(+0.38%) |
Feb 08, 2017 | 93.43 | 94.64 | 92.72 | 94.34 | 264,590 | +0.85(+0.91%) |
Feb 07, 2017 | 93.65 | 94.25 | 93.03 | 93.48 | 457,717 | +0.10(+0.11%) |
Feb 06, 2017 | 94.21 | 94.72 | 93.29 | 93.38 | 477,353 | -1.10(-1.16%) |
Feb 03, 2017 | 93.57 | 94.74 | 93.03 | 94.48 | 247,094 | +1.13(+1.21%) |
Feb 02, 2017 | 93.02 | 94.16 | 92.64 | 93.34 | 406,971 | +0.32(+0.35%) |
Feb 01, 2017 | 94.42 | 94.82 | 92.82 | 93.02 | 327,663 | -1.12(-1.19%) |
Jan 31, 2017 | 93.25 | 94.41 | 92.29 | 94.14 | 378,343 | +0.63(+0.67%) |
Jan 30, 2017 | 93.27 | 93.59 | 92.35 | 93.51 | 248,358 | +0.05(+0.06%) |
Jan 27, 2017 | 93.85 | 94.02 | 92.26 | 93.45 | 680,607 | -0.17(-0.19%) |
Jan 26, 2017 | 93.99 | 94.96 | 93.57 | 93.63 | 311,028 | -0.60(-0.64%) |
Jan 25, 2017 | 94.48 | 95.47 | 94.08 | 94.23 | 279,163 | -0.12(-0.13%) |
Jan 24, 2017 | 94.72 | 95.33 | 93.87 | 94.35 | 332,793 | -0.02(-0.02%) |
Jan 23, 2017 | 94.42 | 95.17 | 93.64 | 94.37 | 241,991 | -0.15(-0.16%) |
Jan 20, 2017 | 93.30 | 95.08 | 93.13 | 94.52 | 308,656 | +0.91(+0.97%) |
Jan 19, 2017 | 93.81 | 94.27 | 93.21 | 93.61 | 357,909 | -0.48(-0.51%) |
Jan 18, 2017 | 94.28 | 94.55 | 93.50 | 94.09 | 367,257 | +0.26(+0.28%) |
Jan 17, 2017 | 94.20 | 95.23 | 93.46 | 93.83 | 257,375 | -0.31(-0.33%) |
Jan 13, 2017 | 94.14 | 94.14 | 94.14 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.82 | 95.95 | 93.75 | 95.07 | 399,592 | -0.34(-0.36%) |
Jan 11, 2017 | 95.64 | 97.06 | 94.75 | 95.41 | 459,774 | -0.53(-0.55%) |
Jan 10, 2017 | 94.55 | 96.60 | 94.29 | 95.94 | 515,765 | +1.84(+1.96%) |
Jan 09, 2017 | 92.48 | 94.37 | 92.32 | 94.10 | 517,160 | +1.40(+1.51%) |
Jan 06, 2017 | 94.25 | 94.51 | 92.51 | 92.70 | 816,359 | -1.60(-1.69%) |
Jan 05, 2017 | 94.76 | 95.22 | 92.25 | 94.30 | 747,220 | -0.76(-0.80%) |
Jan 04, 2017 | 95.31 | 96.39 | 94.64 | 95.06 | 887,854 | +0.51(+0.54%) |
Jan 03, 2017 | 97.68 | 97.85 | 93.42 | 94.55 | 931,600 | -2.83(-2.90%) |
Dec 30, 2016 | 97.38 | 97.38 | 97.38 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.80 | 98.24 | 96.87 | 98.17 | 500,824 | +0.51(+0.52%) |
Dec 28, 2016 | 97.46 | 97.83 | 96.32 | 97.67 | 545,966 | +0.33(+0.34%) |
Dec 27, 2016 | 97.09 | 97.87 | 97.06 | 97.34 | 547,938 | +0.15(+0.15%) |
Dec 23, 2016 | 97.19 | 97.19 | 97.19 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 97.03 | 97.42 | 96.39 | 97.06 | 287,749 | -0.06(-0.06%) |
Dec 21, 2016 | 97.48 | 97.95 | 96.75 | 97.12 | 272,422 | -0.36(-0.37%) |
Dec 20, 2016 | 96.91 | 98.36 | 96.52 | 97.48 | 453,531 | +0.97(+1.00%) |
Dec 19, 2016 | 96.62 | 97.54 | 96.26 | 96.51 | 444,631 | -0.31(-0.32%) |
Dec 16, 2016 | 97.65 | 98.19 | 96.62 | 96.82 | 1,031,480 | -0.49(-0.50%) |
Dec 15, 2016 | 97.54 | 98.17 | 96.00 | 97.31 | 427,517 | +0.06(+0.06%) |
Dec 14, 2016 | 97.12 | 98.35 | 95.99 | 97.25 | 568,728 | +0.13(+0.13%) |
Dec 13, 2016 | 97.08 | 97.61 | 96.64 | 97.12 | 631,605 | -0.04(-0.04%) |
Dec 12, 2016 | 98.23 | 98.80 | 96.95 | 97.16 | 603,776 | -0.99(-1.00%) |
Dec 09, 2016 | 97.86 | 98.55 | 96.97 | 98.15 | 567,543 | +0.51(+0.52%) |
Dec 08, 2016 | 97.48 | 98.83 | 96.88 | 97.64 | 926,263 | +0.01(+0.01%) |
Dec 07, 2016 | 95.94 | 98.05 | 95.54 | 97.63 | 756,531 | +1.97(+2.06%) |
Dec 06, 2016 | 94.38 | 95.83 | 93.34 | 95.66 | 879,879 | +1.25(+1.32%) |
Dec 05, 2016 | 94.19 | 94.68 | 93.63 | 94.41 | 758,424 | +0.95(+1.02%) |
Dec 02, 2016 | 92.02 | 93.73 | 91.91 | 93.46 | 716,789 | +1.44(+1.56%) |