Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 105.74 | 105.79 | 105.31 | 105.39 | 1,659,743 | -0.46(-0.43%) |
Feb 27, 2017 | 105.58 | 105.88 | 105.40 | 105.85 | 1,230,611 | +0.16(+0.15%) |
Feb 24, 2017 | 104.94 | 105.69 | 104.93 | 105.69 | 1,245,210 | +0.39(+0.37%) |
Feb 23, 2017 | 105.68 | 105.68 | 104.98 | 105.30 | 1,069,999 | -0.15(-0.14%) |
Feb 22, 2017 | 105.23 | 105.56 | 105.23 | 105.45 | 1,756,315 | +0.02(+0.02%) |
Feb 21, 2017 | 105.10 | 105.53 | 105.06 | 105.43 | 1,260,293 | +0.55(+0.53%) |
Feb 17, 2017 | 104.88 | 104.88 | 104.88 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.79 | 104.86 | 104.28 | 104.65 | 1,397,131 | -0.11(-0.11%) |
Feb 15, 2017 | 104.05 | 104.84 | 104.04 | 104.76 | 1,743,045 | +0.59(+0.57%) |
Feb 14, 2017 | 103.74 | 104.19 | 103.60 | 104.17 | 1,220,167 | +0.38(+0.37%) |
Feb 13, 2017 | 103.69 | 103.96 | 103.62 | 103.79 | 1,138,517 | +0.44(+0.43%) |
Feb 10, 2017 | 103.20 | 103.50 | 103.06 | 103.35 | 1,180,292 | +0.31(+0.30%) |
Feb 09, 2017 | 102.56 | 103.17 | 102.48 | 103.04 | 1,405,211 | +0.60(+0.58%) |
Feb 08, 2017 | 102.03 | 102.53 | 101.99 | 102.44 | 1,529,483 | +0.23(+0.22%) |
Feb 07, 2017 | 102.16 | 102.42 | 102.08 | 102.22 | 1,725,005 | +0.26(+0.26%) |
Feb 06, 2017 | 101.85 | 102.02 | 101.74 | 101.95 | 2,463,606 | -0.10(-0.10%) |
Feb 03, 2017 | 101.82 | 102.10 | 101.74 | 102.06 | 1,264,755 | +0.61(+0.60%) |
Feb 02, 2017 | 101.38 | 101.72 | 101.14 | 101.45 | 949,216 | -0.04(-0.04%) |
Feb 01, 2017 | 101.65 | 101.78 | 101.11 | 101.49 | 2,842,055 | +0.22(+0.22%) |
Jan 31, 2017 | 101.02 | 101.27 | 100.73 | 101.26 | 1,907,664 | -0.07(-0.07%) |
Jan 30, 2017 | 101.53 | 101.54 | 100.76 | 101.34 | 1,772,966 | -0.53(-0.52%) |
Jan 27, 2017 | 102.05 | 102.05 | 101.72 | 101.87 | 1,416,995 | +0.04(+0.04%) |
Jan 26, 2017 | 101.98 | 102.15 | 101.79 | 101.83 | 1,890,029 | -0.18(-0.17%) |
Jan 25, 2017 | 101.72 | 102.01 | 101.58 | 102.01 | 2,254,915 | +0.77(+0.76%) |
Jan 24, 2017 | 100.73 | 101.37 | 100.57 | 101.24 | 2,580,541 | +0.63(+0.62%) |
Jan 23, 2017 | 100.51 | 100.73 | 100.11 | 100.62 | 2,296,980 | +0.07(+0.07%) |
Jan 20, 2017 | 100.66 | 100.86 | 100.28 | 100.54 | 3,121,849 | +0.14(+0.14%) |
Jan 19, 2017 | 100.67 | 100.87 | 100.17 | 100.40 | 3,450,211 | -0.28(-0.28%) |
Jan 18, 2017 | 100.62 | 100.72 | 100.36 | 100.68 | 1,109,419 | +0.20(+0.20%) |
Jan 17, 2017 | 100.42 | 100.60 | 100.20 | 100.49 | 3,230,451 | -0.16(-0.16%) |
Jan 13, 2017 | 100.65 | 100.65 | 100.65 | 0 | +0.30(+0.30%) | |
Jan 12, 2017 | 100.13 | 100.44 | 99.59 | 100.35 | 1,481,078 | -0.10(-0.10%) |
Jan 11, 2017 | 100.29 | 100.56 | 99.84 | 100.45 | 5,409,701 | +0.08(+0.07%) |
Jan 10, 2017 | 100.29 | 100.70 | 100.13 | 100.38 | 2,975,581 | +0.04(+0.04%) |
Jan 09, 2017 | 100.30 | 100.45 | 100.16 | 100.34 | 2,208,678 | -0.01(-0.01%) |
Jan 06, 2017 | 99.80 | 100.53 | 99.56 | 100.35 | 3,528,419 | +0.64(+0.65%) |
Jan 05, 2017 | 99.42 | 99.76 | 99.35 | 99.70 | 2,890,418 | +0.16(+0.16%) |
Jan 04, 2017 | 98.99 | 99.66 | 98.90 | 99.54 | 1,721,535 | +0.77(+0.78%) |
Jan 03, 2017 | 98.64 | 99.07 | 98.26 | 98.78 | 3,577,189 | +0.74(+0.75%) |
Dec 30, 2016 | 98.04 | 98.04 | 98.04 | 0 | -0.63(-0.63%) | |
Dec 29, 2016 | 98.68 | 98.88 | 98.44 | 98.67 | 1,597,804 | +0.03(+0.03%) |
Dec 28, 2016 | 99.49 | 99.53 | 98.58 | 98.64 | 1,362,265 | -0.71(-0.71%) |
Dec 27, 2016 | 99.12 | 99.73 | 99.12 | 99.35 | 1,790,586 | +0.30(+0.30%) |
Dec 23, 2016 | 99.05 | 99.05 | 99.05 | 0 | +0.16(+0.16%) | |
Dec 22, 2016 | 99.20 | 99.23 | 98.66 | 98.89 | 2,088,885 | -0.34(-0.35%) |
Dec 21, 2016 | 99.44 | 99.48 | 99.21 | 99.23 | 1,893,703 | -0.25(-0.25%) |
Dec 20, 2016 | 99.40 | 99.53 | 99.27 | 99.48 | 2,789,623 | +0.33(+0.33%) |
Dec 19, 2016 | 99.09 | 99.54 | 98.93 | 99.16 | 2,969,899 | +0.26(+0.26%) |
Dec 16, 2016 | 99.29 | 99.36 | 98.70 | 98.90 | 2,216,510 | -0.18(-0.18%) |
Dec 15, 2016 | 98.85 | 99.53 | 98.82 | 99.07 | 5,173,899 | +0.27(+0.27%) |
Dec 14, 2016 | 99.31 | 99.60 | 98.58 | 98.80 | 3,575,816 | -0.53(-0.53%) |
Dec 13, 2016 | 98.83 | 99.64 | 98.83 | 99.33 | 2,264,790 | +0.75(+0.76%) |
Dec 12, 2016 | 98.66 | 98.78 | 98.28 | 98.58 | 2,308,964 | -0.31(-0.31%) |
Dec 09, 2016 | 98.43 | 98.92 | 98.43 | 98.89 | 2,553,831 | +0.61(+0.62%) |
Dec 08, 2016 | 98.18 | 98.52 | 97.94 | 98.28 | 2,228,292 | +0.16(+0.16%) |
Dec 07, 2016 | 96.83 | 98.19 | 96.59 | 98.12 | 2,290,302 | +1.19(+1.23%) |
Dec 06, 2016 | 96.83 | 96.96 | 96.56 | 96.93 | 2,941,938 | +0.33(+0.34%) |
Dec 05, 2016 | 96.48 | 96.85 | 96.27 | 96.61 | 3,901,548 | +0.59(+0.61%) |
Dec 02, 2016 | 95.82 | 96.29 | 95.73 | 96.02 | 3,834,827 | +0.14(+0.15%) |