Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 105.85 | 105.90 | 105.42 | 105.51 | 1,657,974 | -0.46(-0.43%) |
Feb 27, 2017 | 105.69 | 105.99 | 105.52 | 105.97 | 1,229,299 | +0.16(+0.15%) |
Feb 24, 2017 | 105.06 | 105.81 | 105.04 | 105.81 | 1,243,883 | +0.39(+0.37%) |
Feb 23, 2017 | 105.80 | 105.80 | 105.09 | 105.41 | 1,068,858 | -0.15(-0.14%) |
Feb 22, 2017 | 105.35 | 105.67 | 105.34 | 105.56 | 1,754,443 | +0.02(+0.02%) |
Feb 21, 2017 | 105.22 | 105.64 | 105.17 | 105.54 | 1,258,950 | +0.55(+0.53%) |
Feb 17, 2017 | 104.99 | 104.99 | 104.99 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.90 | 104.97 | 104.39 | 104.76 | 1,395,641 | -0.11(-0.11%) |
Feb 15, 2017 | 104.16 | 104.95 | 104.15 | 104.87 | 1,741,187 | +0.59(+0.56%) |
Feb 14, 2017 | 103.85 | 104.31 | 103.71 | 104.28 | 1,218,866 | +0.38(+0.37%) |
Feb 13, 2017 | 103.80 | 104.08 | 103.73 | 103.90 | 1,137,304 | +0.44(+0.42%) |
Feb 10, 2017 | 103.31 | 103.61 | 103.17 | 103.46 | 1,179,034 | +0.31(+0.30%) |
Feb 09, 2017 | 102.67 | 103.28 | 102.59 | 103.15 | 1,403,713 | +0.60(+0.58%) |
Feb 08, 2017 | 102.14 | 102.64 | 102.10 | 102.55 | 1,527,853 | +0.22(+0.22%) |
Feb 07, 2017 | 102.27 | 102.53 | 102.19 | 102.33 | 1,723,166 | +0.26(+0.26%) |
Feb 06, 2017 | 101.96 | 102.13 | 101.85 | 102.06 | 2,460,981 | -0.10(-0.10%) |
Feb 03, 2017 | 101.93 | 102.21 | 101.85 | 102.17 | 1,263,407 | +0.61(+0.60%) |
Feb 02, 2017 | 101.48 | 101.83 | 101.25 | 101.56 | 948,204 | -0.04(-0.04%) |
Feb 01, 2017 | 101.75 | 101.89 | 101.22 | 101.60 | 2,839,026 | +0.23(+0.22%) |
Jan 31, 2017 | 101.13 | 101.38 | 100.84 | 101.37 | 1,905,631 | -0.08(-0.07%) |
Jan 30, 2017 | 101.63 | 101.65 | 100.87 | 101.45 | 1,771,076 | -0.53(-0.52%) |
Jan 27, 2017 | 102.16 | 102.16 | 101.83 | 101.98 | 1,415,485 | +0.04(+0.04%) |
Jan 26, 2017 | 102.09 | 102.26 | 101.89 | 101.94 | 1,888,015 | -0.18(-0.17%) |
Jan 25, 2017 | 101.83 | 102.12 | 101.69 | 102.12 | 2,252,511 | +0.77(+0.76%) |
Jan 24, 2017 | 100.84 | 101.47 | 100.68 | 101.35 | 2,577,790 | +0.63(+0.62%) |
Jan 23, 2017 | 100.61 | 100.84 | 100.22 | 100.73 | 2,294,532 | +0.08(+0.07%) |
Jan 20, 2017 | 100.76 | 100.96 | 100.39 | 100.65 | 3,118,522 | +0.14(+0.14%) |
Jan 19, 2017 | 100.77 | 100.98 | 100.28 | 100.51 | 3,446,534 | -0.28(-0.28%) |
Jan 18, 2017 | 100.73 | 100.82 | 100.46 | 100.79 | 1,108,237 | +0.20(+0.19%) |
Jan 17, 2017 | 100.53 | 100.71 | 100.31 | 100.59 | 3,227,008 | -0.16(-0.16%) |
Jan 13, 2017 | 100.75 | 100.75 | 100.75 | 0 | +0.30(+0.30%) | |
Jan 12, 2017 | 100.24 | 100.54 | 99.70 | 100.45 | 1,479,500 | -0.10(-0.10%) |
Jan 11, 2017 | 100.40 | 100.67 | 99.95 | 100.56 | 5,403,936 | +0.08(+0.07%) |
Jan 10, 2017 | 100.40 | 100.81 | 100.24 | 100.48 | 2,972,410 | +0.04(+0.04%) |
Jan 09, 2017 | 100.41 | 100.56 | 100.27 | 100.44 | 2,206,324 | -0.01(-0.01%) |
Jan 06, 2017 | 99.90 | 100.64 | 99.67 | 100.45 | 3,524,659 | +0.65(+0.65%) |
Jan 05, 2017 | 99.53 | 99.86 | 99.45 | 99.81 | 2,887,337 | +0.16(+0.16%) |
Jan 04, 2017 | 99.10 | 99.76 | 99.00 | 99.65 | 1,719,700 | +0.77(+0.78%) |
Jan 03, 2017 | 98.74 | 99.17 | 98.37 | 98.88 | 3,573,377 | +0.74(+0.75%) |
Dec 30, 2016 | 98.14 | 98.14 | 98.14 | 0 | -0.63(-0.63%) | |
Dec 29, 2016 | 98.79 | 98.99 | 98.55 | 98.77 | 1,596,101 | +0.03(+0.03%) |
Dec 28, 2016 | 99.59 | 99.64 | 98.68 | 98.74 | 1,360,813 | -0.71(-0.71%) |
Dec 27, 2016 | 99.23 | 99.84 | 99.22 | 99.45 | 1,788,678 | +0.30(+0.30%) |
Dec 23, 2016 | 99.15 | 99.15 | 99.15 | 0 | +0.16(+0.16%) | |
Dec 22, 2016 | 99.30 | 99.33 | 98.76 | 98.99 | 2,086,659 | -0.34(-0.35%) |
Dec 21, 2016 | 99.54 | 99.59 | 99.32 | 99.34 | 1,891,684 | -0.25(-0.25%) |
Dec 20, 2016 | 99.51 | 99.64 | 99.38 | 99.59 | 2,786,650 | +0.33(+0.33%) |
Dec 19, 2016 | 99.20 | 99.65 | 99.04 | 99.26 | 2,966,733 | +0.26(+0.26%) |
Dec 16, 2016 | 99.39 | 99.47 | 98.81 | 99.00 | 2,214,148 | -0.18(-0.18%) |
Dec 15, 2016 | 98.96 | 99.63 | 98.93 | 99.18 | 5,168,384 | +0.27(+0.27%) |
Dec 14, 2016 | 99.41 | 99.71 | 98.69 | 98.91 | 3,572,005 | -0.53(-0.53%) |
Dec 13, 2016 | 98.94 | 99.74 | 98.94 | 99.44 | 2,262,376 | +0.75(+0.76%) |
Dec 12, 2016 | 98.76 | 98.88 | 98.39 | 98.69 | 2,306,503 | -0.31(-0.31%) |
Dec 09, 2016 | 98.54 | 99.03 | 98.54 | 98.99 | 2,551,109 | +0.61(+0.62%) |
Dec 08, 2016 | 98.29 | 98.62 | 98.04 | 98.39 | 2,225,917 | +0.16(+0.16%) |
Dec 07, 2016 | 96.93 | 98.29 | 96.69 | 98.23 | 2,287,861 | +1.19(+1.23%) |
Dec 06, 2016 | 96.93 | 97.06 | 96.66 | 97.04 | 2,938,803 | +0.33(+0.34%) |
Dec 05, 2016 | 96.58 | 96.95 | 96.38 | 96.71 | 3,897,390 | +0.59(+0.61%) |
Dec 02, 2016 | 95.92 | 96.39 | 95.83 | 96.12 | 3,830,740 | +0.14(+0.15%) |