Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1199 | 1173 | 1184 | 0 | +0.61(+0.05%) | |
Feb 27, 2017 | 1192 | 1156 | 1184 | 0 | +23.43(+2.02%) | |
Feb 26, 2017 | 1166 | 1130 | 1160 | 0 | +15.56(+1.36%) | |
Feb 25, 2017 | 1170 | 1114 | 1145 | 0 | -18.73(-1.61%) | |
Feb 24, 2017 | 1204 | 1096 | 1163 | 0 | -2.42(-0.21%) | |
Feb 23, 2017 | 1166 | 1104 | 1166 | 0 | +51.10(+4.58%) | |
Feb 22, 2017 | 1122 | 1081 | 1115 | 0 | +8.13(+0.73%) | |
Feb 21, 2017 | 1111 | 1066 | 1107 | 0 | +35.85(+3.35%) | |
Feb 20, 2017 | 1072 | 1035 | 1071 | 0 | +26.80(+2.57%) | |
Feb 19, 2017 | 1050 | 1030 | 1044 | 0 | -1.12(-0.11%) | |
Feb 18, 2017 | 1056 | 1037 | 1045 | 0 | -3.44(-0.33%) | |
Feb 17, 2017 | 1052 | 1024 | 1048 | 0 | +21.92(+2.14%) | |
Feb 16, 2017 | 1038 | 1003 | 1026 | 0 | +22.64(+2.26%) | |
Feb 15, 2017 | 1006 | 995.16 | 1004 | 0 | -0.65(-0.06%) | |
Feb 14, 2017 | 1008 | 983.40 | 1005 | 0 | +11.84(+1.19%) | |
Feb 13, 2017 | 1001 | 968.57 | 992.67 | 0 | -0.66(-0.07%) | |
Feb 12, 2017 | 1006 | 987.74 | 993.33 | 0 | -9.90(-0.99%) | |
Feb 11, 2017 | 1010 | 979.89 | 1003 | 0 | +9.01(+0.91%) | |
Feb 10, 2017 | 1004 | 942.50 | 994.22 | 0 | +28.93(+3.00%) | |
Feb 09, 2017 | 1062 | 913.87 | 965.29 | 0 | -77.46(-7.43%) | |
Feb 08, 2017 | 1060 | 1018 | 1043 | 0 | +0.08(+0.01%) | |
Feb 07, 2017 | 1048 | 1012 | 1043 | 0 | +26.68(+2.63%) | |
Feb 06, 2017 | 1021 | 997.74 | 1016 | 0 | +12.22(+1.22%) | |
Feb 05, 2017 | 1022 | 993.35 | 1004 | 0 | -16.96(-1.66%) | |
Feb 04, 2017 | 1029 | 992.00 | 1021 | 0 | +17.61(+1.76%) | |
Feb 03, 2017 | 1011 | 978.96 | 1003 | 0 | +3.54(+0.35%) | |
Feb 02, 2017 | 1003 | 966.17 | 999.58 | 0 | +23.60(+2.42%) | |
Feb 01, 2017 | 979.98 | 953.77 | 975.98 | 0 | +17.19(+1.79%) | |
Jan 31, 2017 | 960.09 | 913.75 | 958.79 | 0 | +40.86(+4.45%) | |
Jan 30, 2017 | 919.00 | 906.50 | 917.93 | 0 | +8.09(+0.89%) | |
Jan 29, 2017 | 917.20 | 907.73 | 909.84 | 0 | -4.04(-0.44%) | |
Jan 28, 2017 | 918.00 | 906.54 | 913.88 | 0 | +1.07(+0.12%) | |
Jan 27, 2017 | 917.44 | 903.00 | 912.81 | 0 | +4.67(+0.51%) | |
Jan 26, 2017 | 913.74 | 887.49 | 908.13 | 0 | +19.54(+2.20%) | |
Jan 25, 2017 | 901.75 | 878.24 | 888.59 | 0 | -2.17(-0.24%) | |
Jan 24, 2017 | 918.50 | 888.03 | 890.76 | 0 | -22.43(-2.46%) | |
Jan 23, 2017 | 921.28 | 906.61 | 913.18 | 0 | +0.58(+0.06%) | |
Jan 22, 2017 | 931.37 | 883.38 | 912.61 | 0 | -1.28(-0.14%) | |
Jan 21, 2017 | 924.07 | 890.21 | 913.89 | 0 | +23.36(+2.62%) | |
Jan 20, 2017 | 896.25 | 875.00 | 890.53 | 0 | -0.38(-0.04%) | |
Jan 19, 2017 | 899.82 | 868.76 | 890.91 | 0 | +21.44(+2.47%) | |
Jan 18, 2017 | 906.59 | 847.92 | 869.47 | 0 | -28.82(-3.21%) | |
Jan 17, 2017 | 902.75 | 820.42 | 898.29 | 0 | +76.89(+9.36%) | |
Jan 16, 2017 | 828.50 | 812.27 | 821.40 | 0 | +5.88(+0.72%) | |
Jan 15, 2017 | 822.39 | 805.75 | 815.52 | 0 | +1.24(+0.15%) | |
Jan 14, 2017 | 830.38 | 802.97 | 814.28 | 0 | -1.28(-0.16%) | |
Jan 13, 2017 | 828.20 | 769.00 | 815.56 | 0 | +14.12(+1.76%) | |
Jan 12, 2017 | 825.50 | 750.67 | 801.45 | 0 | +14.56(+1.85%) | |
Jan 11, 2017 | 901.60 | 753.50 | 786.89 | 0 | -104.59(-11.73%) | |
Jan 10, 2017 | 895.63 | 872.36 | 891.48 | 0 | +8.54(+0.97%) | |
Jan 09, 2017 | 892.59 | 857.50 | 882.94 | 0 | -2.66(-0.30%) | |
Jan 08, 2017 | 919.90 | 857.65 | 885.60 | 0 | +17.43(+2.01%) | |
Jan 07, 2017 | 883.84 | 795.03 | 868.18 | 0 | -2.32(-0.27%) | |
Jan 06, 2017 | 1005 | 847.53 | 870.50 | 0 | -105.69(-10.83%) | |
Jan 05, 2017 | 1114 | 876.72 | 976.18 | 0 | -124.96(-11.35%) | |
Jan 04, 2017 | 1118 | 1009 | 1101 | 0 | +88.36(+8.72%) | |
Jan 03, 2017 | 1017 | 986.50 | 1013 | 0 | +12.55(+1.25%) | |
Jan 02, 2017 | 1015 | 972.50 | 1000 | 0 | +19.23(+1.96%) | |
Jan 01, 2017 | 985.85 | 940.26 | 981.00 | 0 | +34.15(+3.61%) | |
Dec 31, 2016 | 949.18 | 929.77 | 946.85 | 0 | +2.57(+0.27%) | |
Dec 30, 2016 | 955.17 | 918.97 | 944.29 | 0 | -10.13(-1.06%) | |
Dec 29, 2016 | 962.87 | 937.50 | 954.41 | 0 | -3.48(-0.36%) | |
Dec 28, 2016 | 960.87 | 915.24 | 957.89 | 0 | +42.18(+4.61%) | |
Dec 27, 2016 | 925.83 | 881.00 | 915.72 | 0 | +27.67(+3.12%) | |
Dec 26, 2016 | 898.78 | 876.91 | 888.05 | 0 | +9.26(+1.05%) | |
Dec 25, 2016 | 884.97 | 840.08 | 878.79 | 0 | -3.36(-0.38%) | |
Dec 24, 2016 | 909.25 | 869.45 | 882.15 | 0 | -24.64(-2.72%) | |
Dec 23, 2016 | 910.00 | 850.66 | 906.79 | 0 | +54.20(+6.36%) | |
Dec 22, 2016 | 866.00 | 820.50 | 852.59 | 0 | +30.82(+3.75%) | |
Dec 21, 2016 | 827.87 | 790.71 | 821.77 | 0 | +26.66(+3.35%) | |
Dec 20, 2016 | 796.40 | 782.15 | 795.12 | 0 | +9.79(+1.25%) | |
Dec 19, 2016 | 789.09 | 781.18 | 785.33 | 0 | +1.31(+0.17%) | |
Dec 18, 2016 | 787.50 | 777.50 | 784.02 | 0 | +2.11(+0.27%) | |
Dec 17, 2016 | 785.44 | 775.56 | 781.91 | 0 | +5.94(+0.76%) | |
Dec 16, 2016 | 778.73 | 770.62 | 775.97 | 0 | +3.57(+0.46%) | |
Dec 15, 2016 | 776.54 | 769.55 | 772.40 | 0 | -0.24(-0.03%) | |
Dec 14, 2016 | 776.25 | 767.37 | 772.64 | 0 | -1.15(-0.15%) | |
Dec 13, 2016 | 785.03 | 763.57 | 773.79 | 0 | +1.44(+0.19%) | |
Dec 12, 2016 | 777.00 | 763.37 | 772.36 | 0 | +8.57(+1.12%) | |
Dec 11, 2016 | 769.76 | 759.00 | 763.79 | 0 | -5.39(-0.70%) | |
Dec 10, 2016 | 772.06 | 763.61 | 769.18 | 0 | +3.81(+0.50%) | |
Dec 09, 2016 | 769.77 | 762.01 | 765.37 | 0 | +0.25(+0.03%) | |
Dec 08, 2016 | 770.50 | 758.65 | 765.12 | 0 | +2.19(+0.29%) | |
Dec 07, 2016 | 766.30 | 750.39 | 762.93 | 0 | +6.37(+0.84%) | |
Dec 06, 2016 | 758.75 | 747.17 | 756.56 | 0 | +6.67(+0.89%) | |
Dec 05, 2016 | 764.96 | 743.00 | 749.89 | 0 | -9.93(-1.31%) | |
Dec 04, 2016 | 765.99 | 754.86 | 759.83 | 0 | -1.03(-0.13%) | |
Dec 03, 2016 | 769.49 | 751.21 | 760.85 | 0 | -6.40(-0.83%) | |
Dec 02, 2016 | 775.86 | 745.42 | 767.25 | 0 | +19.93(+2.67%) |