Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 107.41 | 109.89 | 106.88 | 108.46 | 28,134 | +1.11(+1.03%) |
Feb 27, 2017 | 106.82 | 107.72 | 106.82 | 107.35 | 12,093 | +0.11(+0.10%) |
Feb 24, 2017 | 107.30 | 107.51 | 106.19 | 107.25 | 16,887 | -0.21(-0.20%) |
Feb 23, 2017 | 109.47 | 109.47 | 107.25 | 107.46 | 25,574 | -0.63(-0.59%) |
Feb 22, 2017 | 109.42 | 109.52 | 107.99 | 108.09 | 32,968 | -1.96(-1.78%) |
Feb 21, 2017 | 112.38 | 112.65 | 109.84 | 110.05 | 39,223 | -1.96(-1.75%) |
Feb 17, 2017 | 112.01 | 112.01 | 112.01 | 0 | -0.27(-0.24%) | |
Feb 16, 2017 | 114.23 | 114.85 | 111.95 | 112.28 | 23,389 | -0.73(-0.64%) |
Feb 15, 2017 | 112.17 | 113.37 | 111.72 | 113.00 | 17,816 | +0.99(+0.88%) |
Feb 14, 2017 | 110.05 | 112.07 | 110.05 | 112.02 | 16,300 | +1.66(+1.51%) |
Feb 13, 2017 | 111.08 | 111.12 | 110.05 | 110.36 | 22,329 | -0.31(-0.28%) |
Feb 10, 2017 | 110.77 | 111.19 | 110.30 | 110.67 | 16,744 | +0.52(+0.47%) |
Feb 09, 2017 | 108.33 | 110.25 | 108.18 | 110.15 | 19,913 | +2.44(+2.27%) |
Feb 08, 2017 | 108.69 | 109.01 | 107.18 | 107.71 | 30,525 | -1.45(-1.33%) |
Feb 07, 2017 | 109.78 | 110.20 | 108.80 | 109.16 | 24,870 | -1.09(-0.99%) |
Feb 06, 2017 | 111.34 | 111.34 | 109.84 | 110.25 | 43,581 | -0.78(-0.70%) |
Feb 03, 2017 | 109.89 | 111.39 | 109.11 | 111.03 | 43,080 | +2.23(+2.05%) |
Feb 02, 2017 | 108.44 | 109.01 | 106.83 | 108.80 | 25,839 | +0.42(+0.38%) |
Feb 01, 2017 | 105.58 | 108.44 | 105.22 | 108.38 | 45,658 | +4.78(+4.61%) |
Jan 31, 2017 | 102.83 | 103.66 | 102.36 | 103.61 | 17,325 | +0.47(+0.45%) |
Jan 30, 2017 | 105.37 | 105.37 | 102.62 | 103.14 | 15,099 | -2.65(-2.50%) |
Jan 27, 2017 | 105.32 | 106.00 | 104.81 | 105.79 | 24,078 | -0.05(-0.05%) |
Jan 26, 2017 | 104.49 | 106.05 | 104.23 | 105.84 | 39,423 | +1.71(+1.65%) |
Jan 25, 2017 | 103.71 | 105.55 | 103.25 | 104.13 | 52,210 | +0.83(+0.80%) |
Jan 24, 2017 | 101.06 | 103.40 | 100.96 | 103.30 | 19,486 | +2.65(+2.63%) |
Jan 23, 2017 | 100.96 | 101.22 | 100.45 | 100.65 | 21,163 | -0.05(-0.05%) |
Jan 20, 2017 | 101.01 | 101.32 | 100.34 | 100.70 | 13,927 | +0.26(+0.26%) |
Jan 19, 2017 | 100.39 | 100.60 | 100.13 | 100.44 | 14,739 | +0.26(+0.26%) |
Jan 18, 2017 | 100.55 | 100.60 | 99.97 | 100.18 | 13,172 | -0.42(-0.41%) |
Jan 17, 2017 | 101.89 | 102.16 | 100.55 | 100.60 | 17,177 | -1.14(-1.12%) |
Jan 13, 2017 | 101.74 | 101.74 | 101.74 | 0 | +0.88(+0.87%) | |
Jan 12, 2017 | 100.70 | 101.12 | 99.82 | 100.86 | 17,884 | +0.42(+0.41%) |
Jan 11, 2017 | 99.77 | 100.44 | 99.14 | 100.44 | 17,082 | +1.61(+1.63%) |
Jan 10, 2017 | 99.82 | 100.44 | 98.62 | 98.83 | 19,085 | -1.35(-1.35%) |
Jan 09, 2017 | 101.95 | 101.95 | 100.13 | 100.18 | 16,682 | -1.71(-1.68%) |
Jan 06, 2017 | 101.58 | 102.47 | 101.01 | 101.89 | 22,126 | +1.30(+1.29%) |
Jan 05, 2017 | 101.12 | 101.12 | 100.29 | 100.60 | 22,964 | -0.67(-0.67%) |
Jan 04, 2017 | 101.12 | 102.10 | 100.60 | 101.27 | 29,374 | +0.83(+0.83%) |
Jan 03, 2017 | 99.51 | 101.06 | 99.20 | 100.44 | 25,181 | +1.40(+1.42%) |
Dec 30, 2016 | 99.04 | 99.04 | 99.04 | 0 | +0.10(+0.10%) | |
Dec 29, 2016 | 98.52 | 99.04 | 97.79 | 98.94 | 46,721 | +0.26(+0.26%) |
Dec 28, 2016 | 101.12 | 101.12 | 98.68 | 98.68 | 21,986 | -2.28(-2.26%) |
Dec 27, 2016 | 100.29 | 101.74 | 100.29 | 100.96 | 34,850 | +0.52(+0.52%) |
Dec 23, 2016 | 100.44 | 100.44 | 100.44 | 0 | +1.30(+1.31%) | |
Dec 22, 2016 | 97.53 | 99.20 | 96.91 | 99.14 | 39,041 | +2.23(+2.30%) |
Dec 21, 2016 | 96.13 | 97.07 | 96.13 | 96.91 | 36,805 | +0.99(+1.03%) |
Dec 20, 2016 | 95.93 | 96.91 | 95.93 | 95.93 | 45,912 | +0.16(+0.16%) |
Dec 19, 2016 | 96.29 | 96.91 | 95.25 | 95.77 | 62,177 | -0.47(-0.49%) |
Dec 16, 2016 | 96.39 | 97.02 | 95.87 | 96.24 | 42,998 | -0.52(-0.54%) |
Dec 15, 2016 | 96.60 | 97.22 | 95.93 | 96.76 | 23,038 | -0.36(-0.37%) |
Dec 14, 2016 | 98.00 | 98.57 | 97.02 | 97.12 | 27,390 | -1.45(-1.47%) |
Dec 13, 2016 | 97.43 | 98.68 | 96.88 | 98.57 | 30,665 | +1.40(+1.44%) |
Dec 12, 2016 | 100.03 | 100.39 | 96.96 | 97.17 | 40,368 | -1.56(-1.58%) |
Dec 09, 2016 | 98.00 | 99.56 | 97.85 | 98.73 | 14,292 | +0.62(+0.63%) |
Dec 08, 2016 | 98.21 | 98.37 | 96.28 | 98.11 | 22,128 | +0.31(+0.32%) |
Dec 07, 2016 | 99.04 | 100.18 | 97.69 | 97.79 | 27,216 | -1.66(-1.67%) |
Dec 06, 2016 | 97.74 | 99.66 | 97.46 | 99.46 | 30,847 | +1.30(+1.32%) |
Dec 05, 2016 | 97.69 | 98.21 | 97.54 | 98.16 | 12,600 | -0.05(-0.05%) |
Dec 02, 2016 | 98.42 | 98.73 | 97.33 | 98.21 | 17,712 | -0.31(-0.32%) |