Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 99.40 | 99.56 | 98.90 | 99.46 | 136,682 | -0.41(-0.41%) |
Feb 27, 2017 | 99.29 | 100.01 | 99.29 | 99.86 | 103,573 | +0.55(+0.55%) |
Feb 24, 2017 | 99.01 | 99.48 | 98.85 | 99.32 | 66,841 | -0.79(-0.79%) |
Feb 23, 2017 | 100.26 | 100.44 | 99.53 | 100.11 | 97,074 | +0.00(+0.00%) |
Feb 22, 2017 | 99.64 | 100.44 | 99.59 | 100.11 | 140,221 | -0.01(-0.01%) |
Feb 21, 2017 | 99.97 | 100.31 | 99.79 | 100.12 | 220,017 | +0.57(+0.58%) |
Feb 17, 2017 | 99.55 | 99.55 | 99.55 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.93 | 99.96 | 99.02 | 99.63 | 138,633 | -0.39(-0.39%) |
Feb 15, 2017 | 99.59 | 100.31 | 99.04 | 100.02 | 151,416 | +1.05(+1.06%) |
Feb 14, 2017 | 97.67 | 99.06 | 97.49 | 98.97 | 87,537 | +1.32(+1.36%) |
Feb 13, 2017 | 97.07 | 98.14 | 97.07 | 97.65 | 99,167 | +1.08(+1.11%) |
Feb 10, 2017 | 96.91 | 96.99 | 96.32 | 96.57 | 107,343 | +0.16(+0.16%) |
Feb 09, 2017 | 95.35 | 96.48 | 95.20 | 96.41 | 90,010 | +1.38(+1.45%) |
Feb 08, 2017 | 95.60 | 95.60 | 94.61 | 95.04 | 172,744 | -0.85(-0.88%) |
Feb 07, 2017 | 96.53 | 96.67 | 95.78 | 95.88 | 228,203 | -0.26(-0.27%) |
Feb 06, 2017 | 96.17 | 96.77 | 96.00 | 96.14 | 91,570 | -0.37(-0.38%) |
Feb 03, 2017 | 95.79 | 96.65 | 95.46 | 96.51 | 128,756 | +2.38(+2.53%) |
Feb 02, 2017 | 94.07 | 94.63 | 93.64 | 94.13 | 113,873 | -0.50(-0.53%) |
Feb 01, 2017 | 95.34 | 95.70 | 94.37 | 94.63 | 750,162 | +0.19(+0.20%) |
Jan 31, 2017 | 94.59 | 95.19 | 93.94 | 94.44 | 153,394 | -0.71(-0.74%) |
Jan 30, 2017 | 95.32 | 95.32 | 94.23 | 95.15 | 400,374 | -0.75(-0.78%) |
Jan 27, 2017 | 96.24 | 96.24 | 95.75 | 95.90 | 85,475 | -0.40(-0.41%) |
Jan 26, 2017 | 96.17 | 96.49 | 95.87 | 96.30 | 61,625 | +0.21(+0.22%) |
Jan 25, 2017 | 95.57 | 96.16 | 95.27 | 96.09 | 128,768 | +1.47(+1.56%) |
Jan 24, 2017 | 93.73 | 94.95 | 93.38 | 94.61 | 61,662 | +1.23(+1.31%) |
Jan 23, 2017 | 93.52 | 93.92 | 92.94 | 93.39 | 65,906 | -0.41(-0.44%) |
Jan 20, 2017 | 93.49 | 94.10 | 93.40 | 93.79 | 62,360 | +0.51(+0.54%) |
Jan 19, 2017 | 94.01 | 94.15 | 93.08 | 93.29 | 67,939 | -0.49(-0.53%) |
Jan 18, 2017 | 93.39 | 93.83 | 92.52 | 93.78 | 177,143 | +0.66(+0.71%) |
Jan 17, 2017 | 94.85 | 94.85 | 92.97 | 93.12 | 106,652 | -2.42(-2.53%) |
Jan 13, 2017 | 95.54 | 95.54 | 95.54 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.32 | 95.39 | 94.10 | 95.04 | 156,802 | -0.66(-0.69%) |
Jan 11, 2017 | 95.18 | 95.70 | 94.59 | 95.70 | 400,639 | +0.43(+0.45%) |
Jan 10, 2017 | 94.95 | 95.84 | 94.58 | 95.27 | 131,638 | +0.40(+0.42%) |
Jan 09, 2017 | 95.14 | 95.37 | 94.61 | 94.87 | 288,863 | -0.66(-0.69%) |
Jan 06, 2017 | 95.42 | 95.90 | 94.99 | 95.53 | 49,642 | +0.39(+0.41%) |
Jan 05, 2017 | 95.77 | 96.05 | 94.29 | 95.14 | 77,540 | -0.90(-0.94%) |
Jan 04, 2017 | 95.12 | 96.12 | 95.12 | 96.04 | 88,278 | +1.14(+1.20%) |
Jan 03, 2017 | 95.12 | 95.54 | 94.05 | 94.90 | 283,478 | +1.12(+1.20%) |
Dec 30, 2016 | 93.78 | 93.78 | 93.78 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.29 | 94.44 | 93.08 | 93.53 | 34,769 | -0.73(-0.78%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.18 | 94.26 | 43,980 | -1.00(-1.05%) |
Dec 27, 2016 | 95.25 | 95.28 | 95.08 | 95.26 | 76,849 | +0.24(+0.25%) |
Dec 23, 2016 | 95.02 | 95.02 | 95.02 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.02 | 95.05 | 94.44 | 94.75 | 89,044 | -0.31(-0.32%) |
Dec 21, 2016 | 95.28 | 95.28 | 94.74 | 95.06 | 79,505 | -0.31(-0.32%) |
Dec 20, 2016 | 94.70 | 95.37 | 94.65 | 95.37 | 253,956 | +1.25(+1.33%) |
Dec 19, 2016 | 94.01 | 94.22 | 93.33 | 94.12 | 137,182 | +0.03(+0.03%) |
Dec 16, 2016 | 95.44 | 95.44 | 93.96 | 94.09 | 160,506 | -0.91(-0.96%) |
Dec 15, 2016 | 94.59 | 95.77 | 94.29 | 95.01 | 1,890,080 | +1.06(+1.13%) |
Dec 14, 2016 | 93.58 | 95.40 | 93.26 | 93.94 | 211,372 | -0.43(-0.46%) |
Dec 13, 2016 | 94.45 | 94.95 | 93.63 | 94.38 | 130,149 | +0.20(+0.21%) |
Dec 12, 2016 | 95.18 | 95.54 | 93.99 | 94.17 | 771,321 | -1.32(-1.38%) |
Dec 09, 2016 | 95.47 | 95.49 | 94.78 | 95.49 | 177,516 | +0.07(+0.07%) |
Dec 08, 2016 | 94.76 | 95.97 | 94.38 | 95.42 | 228,459 | +1.11(+1.17%) |
Dec 07, 2016 | 92.90 | 94.36 | 92.73 | 94.31 | 170,634 | +1.53(+1.65%) |
Dec 06, 2016 | 92.54 | 92.81 | 91.69 | 92.78 | 124,561 | +0.87(+0.95%) |
Dec 05, 2016 | 91.32 | 92.26 | 91.32 | 91.91 | 142,907 | +1.36(+1.50%) |
Dec 02, 2016 | 91.19 | 91.19 | 90.20 | 90.55 | 166,058 | -0.80(-0.88%) |