Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.51 | 102.61 | 100.68 | 101.53 | 8,115,053 | -0.69(-0.68%) |
Feb 27, 2017 | 101.14 | 102.45 | 100.86 | 102.23 | 6,953,809 | +0.64(+0.63%) |
Feb 24, 2017 | 100.05 | 101.63 | 99.96 | 101.58 | 7,455,450 | +0.48(+0.48%) |
Feb 23, 2017 | 103.33 | 103.46 | 100.47 | 101.10 | 10,226,268 | -1.72(-1.67%) |
Feb 22, 2017 | 101.12 | 103.81 | 101.06 | 102.82 | 15,990,754 | +2.05(+2.04%) |
Feb 21, 2017 | 99.69 | 101.18 | 99.57 | 100.77 | 8,295,434 | +1.58(+1.59%) |
Feb 17, 2017 | 99.19 | 99.19 | 99.19 | 0 | -0.30(-0.30%) | |
Feb 16, 2017 | 100.51 | 100.75 | 99.17 | 99.48 | 7,562,607 | -0.72(-0.72%) |
Feb 15, 2017 | 100.71 | 100.78 | 98.78 | 100.20 | 12,546,005 | -0.04(-0.04%) |
Feb 14, 2017 | 101.77 | 102.23 | 99.56 | 100.24 | 10,376,325 | -1.49(-1.46%) |
Feb 13, 2017 | 101.46 | 103.06 | 101.26 | 101.73 | 9,854,743 | +0.73(+0.72%) |
Feb 10, 2017 | 102.50 | 102.56 | 100.95 | 101.00 | 7,783,556 | -0.97(-0.95%) |
Feb 09, 2017 | 102.20 | 102.80 | 101.20 | 101.97 | 8,541,043 | -0.23(-0.22%) |
Feb 08, 2017 | 100.20 | 102.61 | 99.82 | 102.20 | 10,312,808 | +2.70(+2.72%) |
Feb 07, 2017 | 99.70 | 100.25 | 99.17 | 99.49 | 5,731,107 | -0.07(-0.07%) |
Feb 06, 2017 | 98.84 | 100.36 | 98.69 | 99.56 | 6,876,026 | +0.50(+0.51%) |
Feb 03, 2017 | 100.15 | 100.21 | 98.97 | 99.06 | 6,280,934 | -0.44(-0.45%) |
Feb 02, 2017 | 99.94 | 99.96 | 99.23 | 99.50 | 5,439,427 | -0.72(-0.72%) |
Feb 01, 2017 | 100.72 | 101.02 | 99.53 | 100.22 | 5,804,825 | +0.26(+0.26%) |
Jan 31, 2017 | 98.91 | 100.74 | 98.73 | 99.97 | 7,623,728 | +0.29(+0.29%) |
Jan 30, 2017 | 99.86 | 100.11 | 98.76 | 99.68 | 8,731,748 | -1.04(-1.03%) |
Jan 27, 2017 | 100.89 | 101.34 | 99.95 | 100.72 | 8,138,970 | -0.67(-0.66%) |
Jan 26, 2017 | 102.54 | 103.18 | 100.81 | 101.39 | 12,668,463 | -1.29(-1.26%) |
Jan 25, 2017 | 101.10 | 102.89 | 100.55 | 102.68 | 23,623,944 | +2.60(+2.59%) |
Jan 24, 2017 | 101.78 | 101.82 | 98.61 | 100.08 | 37,667,396 | +2.98(+3.07%) |
Jan 23, 2017 | 95.20 | 97.36 | 94.98 | 97.10 | 14,230,481 | +2.32(+2.45%) |
Jan 20, 2017 | 95.17 | 95.86 | 94.40 | 94.79 | 9,815,990 | -0.11(-0.11%) |
Jan 19, 2017 | 95.14 | 95.42 | 94.31 | 94.89 | 7,181,133 | +0.17(+0.18%) |
Jan 18, 2017 | 94.99 | 94.99 | 94.00 | 94.73 | 6,695,390 | -0.12(-0.12%) |
Jan 17, 2017 | 95.04 | 95.31 | 93.74 | 94.84 | 6,426,112 | -0.15(-0.16%) |
Jan 13, 2017 | 94.99 | 94.99 | 94.99 | 0 | +0.36(+0.39%) | |
Jan 12, 2017 | 95.57 | 95.57 | 93.54 | 94.63 | 8,533,230 | -1.03(-1.07%) |
Jan 11, 2017 | 95.63 | 96.16 | 94.33 | 95.65 | 8,846,380 | +0.19(+0.20%) |
Jan 10, 2017 | 95.12 | 96.61 | 94.28 | 95.47 | 14,958,986 | +2.00(+2.14%) |
Jan 09, 2017 | 92.91 | 94.35 | 92.07 | 93.46 | 10,968,292 | +0.82(+0.88%) |
Jan 06, 2017 | 93.15 | 93.25 | 91.77 | 92.64 | 7,742,485 | -0.47(-0.51%) |
Jan 05, 2017 | 90.69 | 93.55 | 90.42 | 93.12 | 17,040,088 | +3.81(+4.26%) |
Jan 04, 2017 | 87.80 | 89.68 | 87.41 | 89.31 | 11,635,680 | +1.88(+2.16%) |
Jan 03, 2017 | 87.82 | 87.82 | 86.91 | 87.42 | 8,903,410 | +0.78(+0.90%) |
Dec 30, 2016 | 86.65 | 86.65 | 86.65 | 0 | +0.47(+0.55%) | |
Dec 29, 2016 | 86.66 | 87.03 | 86.00 | 86.17 | 5,539,275 | -0.04(-0.05%) |
Dec 28, 2016 | 87.13 | 87.57 | 86.06 | 86.21 | 6,505,682 | -0.17(-0.19%) |
Dec 27, 2016 | 85.57 | 86.77 | 85.56 | 86.38 | 5,297,759 | +0.74(+0.86%) |
Dec 23, 2016 | 85.64 | 85.64 | 85.64 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 86.72 | 87.09 | 84.87 | 85.65 | 14,595,398 | -2.42(-2.75%) |
Dec 21, 2016 | 88.77 | 89.23 | 88.07 | 88.07 | 9,154,438 | -0.58(-0.66%) |
Dec 20, 2016 | 88.01 | 89.11 | 87.76 | 88.65 | 8,542,096 | +0.90(+1.02%) |
Dec 19, 2016 | 87.43 | 88.63 | 87.24 | 87.75 | 10,357,869 | +0.26(+0.29%) |
Dec 16, 2016 | 87.82 | 88.90 | 87.39 | 87.49 | 11,493,980 | -0.18(-0.20%) |
Dec 15, 2016 | 88.81 | 89.40 | 87.56 | 87.67 | 19,449,914 | -2.31(-2.57%) |
Dec 14, 2016 | 90.61 | 91.04 | 89.63 | 89.98 | 9,273,709 | -0.96(-1.05%) |
Dec 13, 2016 | 91.57 | 92.49 | 90.65 | 90.94 | 10,590,894 | -0.31(-0.34%) |
Dec 12, 2016 | 90.83 | 91.66 | 90.48 | 91.24 | 9,480,626 | -0.80(-0.87%) |
Dec 09, 2016 | 91.28 | 92.40 | 91.06 | 92.04 | 9,300,937 | +0.96(+1.05%) |
Dec 08, 2016 | 90.58 | 91.85 | 89.82 | 91.09 | 11,055,516 | +1.22(+1.36%) |
Dec 07, 2016 | 89.32 | 90.43 | 88.31 | 89.86 | 13,396,837 | +0.66(+0.74%) |
Dec 06, 2016 | 90.35 | 90.71 | 88.77 | 89.20 | 7,877,159 | -0.58(-0.65%) |
Dec 05, 2016 | 88.86 | 90.19 | 88.38 | 89.78 | 8,986,220 | +0.50(+0.56%) |
Dec 02, 2016 | 89.18 | 90.52 | 88.76 | 89.28 | 11,876,359 | +0.61(+0.69%) |