Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 89.54 | 89.65 | 89.25 | 89.45 | 7,489 | -0.09(-0.10%) |
Feb 27, 2017 | 89.64 | 89.72 | 89.29 | 89.54 | 8,459 | -0.02(-0.02%) |
Feb 24, 2017 | 89.65 | 89.71 | 89.44 | 89.56 | 9,274 | -0.55(-0.62%) |
Feb 23, 2017 | 90.01 | 90.11 | 89.99 | 90.11 | 8,250 | +0.32(+0.36%) |
Feb 22, 2017 | 89.59 | 89.79 | 89.59 | 89.79 | 7,446 | +0.03(+0.04%) |
Feb 21, 2017 | 89.26 | 89.76 | 89.26 | 89.76 | 3,105 | +0.50(+0.56%) |
Feb 17, 2017 | 89.26 | 89.26 | 89.26 | 0 | -0.30(-0.33%) | |
Feb 16, 2017 | 89.84 | 89.84 | 89.45 | 89.56 | 9,772 | +0.07(+0.08%) |
Feb 15, 2017 | 89.29 | 89.49 | 89.16 | 89.49 | 3,230 | +0.52(+0.59%) |
Feb 14, 2017 | 88.24 | 88.97 | 88.24 | 88.97 | 17,017 | +0.24(+0.28%) |
Feb 13, 2017 | 90.94 | 92.15 | 88.72 | 88.72 | 7,684 | +0.42(+0.48%) |
Feb 10, 2017 | 88.03 | 88.43 | 87.92 | 88.30 | 7,613 | +0.36(+0.41%) |
Feb 09, 2017 | 87.66 | 87.94 | 87.66 | 87.94 | 1,314 | +0.38(+0.44%) |
Feb 08, 2017 | 87.32 | 87.66 | 87.32 | 87.56 | 5,375 | +0.17(+0.20%) |
Feb 07, 2017 | 87.32 | 87.70 | 87.29 | 87.39 | 9,018 | -0.05(-0.06%) |
Feb 06, 2017 | 88.06 | 88.06 | 87.22 | 87.44 | 14,423 | -0.32(-0.37%) |
Feb 03, 2017 | 89.00 | 89.00 | 87.46 | 87.76 | 6,033 | +0.61(+0.70%) |
Feb 02, 2017 | 86.95 | 87.35 | 86.95 | 87.15 | 5,756 | +0.06(+0.07%) |
Feb 01, 2017 | 87.01 | 87.24 | 87.01 | 87.09 | 7,079 | +0.25(+0.29%) |
Jan 31, 2017 | 86.26 | 87.00 | 86.26 | 86.84 | 6,940 | +0.48(+0.55%) |
Jan 30, 2017 | 87.57 | 87.57 | 86.21 | 86.36 | 20,916 | -0.97(-1.12%) |
Jan 27, 2017 | 88.02 | 88.02 | 87.12 | 87.33 | 4,853 | -0.08(-0.10%) |
Jan 26, 2017 | 87.26 | 87.49 | 87.26 | 87.42 | 2,525 | -0.28(-0.32%) |
Jan 25, 2017 | 88.01 | 88.01 | 86.98 | 87.70 | 11,869 | +0.70(+0.80%) |
Jan 24, 2017 | 87.06 | 87.06 | 86.22 | 87.00 | 14,936 | +0.47(+0.55%) |
Jan 23, 2017 | 86.72 | 86.72 | 86.19 | 86.53 | 23,347 | +0.22(+0.26%) |
Jan 20, 2017 | 86.23 | 86.46 | 85.98 | 86.31 | 32,175 | +0.37(+0.44%) |
Jan 19, 2017 | 86.12 | 86.12 | 85.92 | 85.93 | 13,721 | -0.17(-0.19%) |
Jan 18, 2017 | 86.30 | 86.30 | 86.08 | 86.10 | 8,420 | -0.29(-0.33%) |
Jan 17, 2017 | 86.27 | 86.39 | 86.05 | 86.39 | 12,916 | -0.00(-0.00%) |
Jan 13, 2017 | 86.39 | 86.39 | 86.39 | 0 | +0.51(+0.60%) | |
Jan 12, 2017 | 85.87 | 85.92 | 85.82 | 85.87 | 3,704 | -0.29(-0.33%) |
Jan 11, 2017 | 85.97 | 86.19 | 85.86 | 86.16 | 2,730 | +0.27(+0.31%) |
Jan 10, 2017 | 85.77 | 85.96 | 85.77 | 85.89 | 6,876 | -0.01(-0.02%) |
Jan 09, 2017 | 85.98 | 86.14 | 85.65 | 85.91 | 13,428 | -0.17(-0.19%) |
Jan 06, 2017 | 86.17 | 86.17 | 85.78 | 86.07 | 4,757 | -0.08(-0.09%) |
Jan 05, 2017 | 85.44 | 86.15 | 85.44 | 86.15 | 6,036 | +0.41(+0.48%) |
Jan 04, 2017 | 85.06 | 85.83 | 85.03 | 85.74 | 23,238 | +1.10(+1.29%) |
Jan 03, 2017 | 84.51 | 84.65 | 84.39 | 84.65 | 19,306 | +0.57(+0.67%) |
Dec 30, 2016 | 84.08 | 84.08 | 84.08 | 0 | -0.59(-0.70%) | |
Dec 29, 2016 | 84.38 | 84.70 | 84.23 | 84.67 | 29,784 | +0.35(+0.41%) |
Dec 28, 2016 | 84.79 | 84.79 | 84.19 | 84.32 | 25,833 | -0.09(-0.10%) |
Dec 27, 2016 | 84.29 | 84.65 | 84.29 | 84.41 | 5,925 | +0.18(+0.22%) |
Dec 23, 2016 | 84.23 | 84.23 | 84.23 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 84.44 | 84.44 | 84.10 | 84.25 | 14,494 | -0.32(-0.38%) |
Dec 21, 2016 | 84.59 | 84.61 | 84.52 | 84.57 | 65,676 | +0.10(+0.12%) |
Dec 20, 2016 | 84.61 | 84.61 | 84.35 | 84.47 | 11,137 | +0.16(+0.19%) |
Dec 19, 2016 | 84.58 | 84.58 | 84.01 | 84.31 | 15,209 | +0.07(+0.08%) |
Dec 16, 2016 | 84.55 | 84.55 | 84.18 | 84.24 | 16,870 | -0.03(-0.03%) |
Dec 15, 2016 | 84.04 | 84.47 | 83.99 | 84.27 | 17,162 | +0.03(+0.03%) |
Dec 14, 2016 | 85.32 | 85.32 | 84.15 | 84.24 | 25,619 | -1.09(-1.27%) |
Dec 13, 2016 | 85.19 | 85.42 | 84.97 | 85.33 | 11,534 | +0.77(+0.91%) |
Dec 12, 2016 | 85.25 | 85.25 | 84.41 | 84.56 | 19,624 | -0.16(-0.19%) |
Dec 09, 2016 | 84.86 | 85.61 | 84.47 | 84.73 | 144,228 | +0.30(+0.36%) |
Dec 08, 2016 | 84.30 | 85.21 | 84.11 | 84.43 | 18,277 | +0.21(+0.25%) |
Dec 07, 2016 | 83.36 | 84.30 | 83.36 | 84.22 | 18,985 | +0.95(+1.14%) |
Dec 06, 2016 | 82.93 | 83.40 | 82.80 | 83.27 | 16,626 | +0.09(+0.10%) |
Dec 05, 2016 | 82.63 | 83.26 | 82.62 | 83.19 | 24,983 | +0.75(+0.91%) |
Dec 02, 2016 | 82.26 | 82.52 | 82.22 | 82.43 | 68,725 | +0.21(+0.26%) |