Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.10 | 82.45 | 81.00 | 81.11 | 1,036,228 | -0.94(-1.15%) |
Feb 27, 2017 | 81.99 | 82.84 | 81.78 | 82.05 | 902,688 | -0.08(-0.09%) |
Feb 24, 2017 | 82.25 | 82.72 | 81.30 | 82.13 | 1,920,499 | -1.57(-1.87%) |
Feb 23, 2017 | 80.72 | 85.29 | 80.53 | 83.69 | 5,731,546 | -5.97(-6.66%) |
Feb 22, 2017 | 92.13 | 92.69 | 88.60 | 89.66 | 2,325,067 | -3.26(-3.51%) |
Feb 21, 2017 | 92.97 | 93.42 | 92.14 | 92.93 | 734,995 | -0.08(-0.08%) |
Feb 17, 2017 | 93.01 | 93.01 | 93.01 | 0 | -1.59(-1.68%) | |
Feb 16, 2017 | 94.81 | 94.81 | 93.62 | 94.60 | 578,827 | +0.15(+0.16%) |
Feb 15, 2017 | 94.37 | 95.20 | 93.47 | 94.45 | 653,304 | -0.22(-0.23%) |
Feb 14, 2017 | 94.41 | 95.10 | 93.82 | 94.67 | 474,715 | -0.30(-0.32%) |
Feb 13, 2017 | 97.39 | 97.68 | 94.91 | 94.97 | 572,566 | -1.90(-1.96%) |
Feb 10, 2017 | 96.40 | 97.34 | 95.20 | 96.87 | 851,124 | +2.91(+3.10%) |
Feb 09, 2017 | 93.81 | 94.98 | 93.40 | 93.96 | 383,698 | +0.35(+0.38%) |
Feb 08, 2017 | 92.70 | 93.91 | 92.00 | 93.60 | 266,662 | +0.85(+0.91%) |
Feb 07, 2017 | 92.92 | 93.52 | 92.30 | 92.75 | 461,302 | +0.10(+0.11%) |
Feb 06, 2017 | 93.48 | 93.98 | 92.56 | 92.65 | 481,092 | -1.09(-1.16%) |
Feb 03, 2017 | 92.84 | 94.00 | 92.30 | 93.74 | 249,029 | +1.13(+1.21%) |
Feb 02, 2017 | 92.30 | 93.43 | 91.92 | 92.62 | 410,158 | +0.32(+0.35%) |
Feb 01, 2017 | 93.69 | 94.09 | 92.10 | 92.30 | 330,229 | -1.11(-1.19%) |
Jan 31, 2017 | 92.52 | 93.67 | 91.57 | 93.40 | 381,307 | +0.62(+0.67%) |
Jan 30, 2017 | 92.55 | 92.87 | 91.63 | 92.78 | 250,304 | +0.05(+0.06%) |
Jan 27, 2017 | 93.12 | 93.29 | 91.54 | 92.73 | 685,938 | -0.17(-0.19%) |
Jan 26, 2017 | 93.26 | 94.23 | 92.84 | 92.90 | 313,464 | -0.60(-0.64%) |
Jan 25, 2017 | 93.74 | 94.73 | 93.35 | 93.50 | 281,349 | -0.12(-0.13%) |
Jan 24, 2017 | 93.98 | 94.59 | 93.14 | 93.62 | 335,400 | -0.02(-0.02%) |
Jan 23, 2017 | 93.69 | 94.43 | 92.91 | 93.64 | 243,886 | -0.15(-0.16%) |
Jan 20, 2017 | 92.57 | 94.34 | 92.41 | 93.78 | 311,074 | +0.90(+0.97%) |
Jan 19, 2017 | 93.08 | 93.53 | 92.49 | 92.88 | 360,712 | -0.48(-0.51%) |
Jan 18, 2017 | 93.55 | 93.81 | 92.78 | 93.36 | 370,134 | +0.26(+0.28%) |
Jan 17, 2017 | 93.46 | 94.49 | 92.74 | 93.10 | 259,391 | -0.31(-0.33%) |
Jan 13, 2017 | 93.41 | 93.41 | 93.41 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.08 | 95.20 | 93.02 | 94.33 | 402,722 | -0.34(-0.36%) |
Jan 11, 2017 | 94.90 | 96.30 | 94.02 | 94.67 | 463,376 | -0.53(-0.55%) |
Jan 10, 2017 | 93.82 | 95.85 | 93.56 | 95.20 | 519,805 | +1.83(+1.96%) |
Jan 09, 2017 | 91.76 | 93.64 | 91.60 | 93.37 | 521,211 | +1.38(+1.51%) |
Jan 06, 2017 | 93.52 | 93.78 | 91.79 | 91.98 | 822,753 | -1.58(-1.69%) |
Jan 05, 2017 | 94.03 | 94.48 | 91.53 | 93.57 | 753,072 | -0.75(-0.80%) |
Jan 04, 2017 | 94.57 | 95.64 | 93.91 | 94.32 | 894,808 | +0.50(+0.54%) |
Jan 03, 2017 | 96.92 | 97.09 | 92.69 | 93.82 | 938,896 | -2.80(-2.90%) |
Dec 30, 2016 | 96.62 | 96.62 | 96.62 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.04 | 97.47 | 96.11 | 97.41 | 504,746 | +0.50(+0.52%) |
Dec 28, 2016 | 96.70 | 97.06 | 95.57 | 96.91 | 550,242 | +0.33(+0.34%) |
Dec 27, 2016 | 96.34 | 97.11 | 96.30 | 96.58 | 552,229 | +0.15(+0.15%) |
Dec 23, 2016 | 96.43 | 96.43 | 96.43 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 96.28 | 96.66 | 95.64 | 96.30 | 290,002 | -0.06(-0.06%) |
Dec 21, 2016 | 96.72 | 97.19 | 96.00 | 96.36 | 274,556 | -0.35(-0.37%) |
Dec 20, 2016 | 96.16 | 97.59 | 95.77 | 96.72 | 457,083 | +0.96(+1.00%) |
Dec 19, 2016 | 95.87 | 96.78 | 95.52 | 95.76 | 448,114 | -0.31(-0.32%) |
Dec 16, 2016 | 96.89 | 97.43 | 95.87 | 96.07 | 1,039,559 | -0.48(-0.50%) |
Dec 15, 2016 | 96.78 | 97.41 | 95.26 | 96.55 | 430,866 | +0.06(+0.06%) |
Dec 14, 2016 | 96.36 | 97.58 | 95.24 | 96.49 | 573,183 | +0.13(+0.13%) |
Dec 13, 2016 | 96.33 | 96.85 | 95.89 | 96.36 | 636,552 | -0.04(-0.04%) |
Dec 12, 2016 | 97.46 | 98.03 | 96.20 | 96.41 | 608,505 | -0.98(-1.00%) |
Dec 09, 2016 | 97.10 | 97.78 | 96.22 | 97.39 | 571,988 | +0.50(+0.52%) |
Dec 08, 2016 | 96.73 | 98.06 | 96.13 | 96.88 | 933,518 | +0.01(+0.01%) |
Dec 07, 2016 | 95.20 | 97.29 | 94.80 | 96.87 | 762,457 | +1.96(+2.06%) |
Dec 06, 2016 | 93.65 | 95.08 | 92.62 | 94.92 | 886,771 | +1.24(+1.32%) |
Dec 05, 2016 | 93.46 | 93.95 | 92.90 | 93.68 | 764,364 | +0.94(+1.02%) |
Dec 02, 2016 | 91.30 | 93.01 | 91.20 | 92.74 | 722,403 | +1.43(+1.56%) |