Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 95.34 | 95.54 | 93.81 | 94.28 | 99,964 | -1.05(-1.11%) |
Feb 27, 2017 | 94.98 | 96.89 | 94.89 | 95.34 | 88,465 | +0.32(+0.33%) |
Feb 24, 2017 | 93.89 | 95.20 | 93.68 | 95.02 | 75,570 | +0.87(+0.92%) |
Feb 23, 2017 | 93.51 | 94.24 | 93.00 | 94.15 | 107,320 | +0.70(+0.75%) |
Feb 22, 2017 | 93.97 | 95.25 | 93.00 | 93.46 | 103,463 | -1.44(-1.52%) |
Feb 21, 2017 | 94.06 | 95.27 | 93.97 | 94.90 | 112,870 | +0.58(+0.61%) |
Feb 17, 2017 | 94.32 | 94.32 | 94.32 | 0 | +0.49(+0.53%) | |
Feb 16, 2017 | 92.12 | 93.83 | 92.12 | 93.83 | 93,742 | +1.55(+1.68%) |
Feb 15, 2017 | 91.48 | 92.50 | 90.83 | 92.28 | 70,241 | -0.03(-0.04%) |
Feb 14, 2017 | 91.99 | 93.06 | 91.02 | 92.31 | 153,563 | +0.24(+0.26%) |
Feb 13, 2017 | 92.02 | 92.83 | 91.63 | 92.07 | 79,173 | +0.23(+0.25%) |
Feb 10, 2017 | 91.21 | 92.10 | 91.17 | 91.84 | 80,721 | +0.80(+0.87%) |
Feb 09, 2017 | 90.39 | 91.78 | 89.88 | 91.05 | 162,117 | +0.49(+0.55%) |
Feb 08, 2017 | 90.41 | 91.05 | 90.14 | 90.55 | 141,686 | +0.17(+0.19%) |
Feb 07, 2017 | 90.87 | 92.13 | 90.17 | 90.38 | 111,056 | -0.58(-0.63%) |
Feb 06, 2017 | 91.31 | 91.72 | 90.89 | 90.96 | 73,361 | -0.45(-0.50%) |
Feb 03, 2017 | 90.97 | 91.88 | 90.88 | 91.41 | 116,197 | +0.82(+0.90%) |
Feb 02, 2017 | 90.06 | 91.11 | 89.68 | 90.59 | 141,237 | +0.54(+0.59%) |
Feb 01, 2017 | 90.89 | 91.63 | 89.61 | 90.06 | 157,766 | -0.84(-0.93%) |
Jan 31, 2017 | 90.77 | 92.37 | 90.66 | 90.90 | 231,170 | -0.15(-0.16%) |
Jan 30, 2017 | 91.84 | 92.23 | 90.75 | 91.05 | 135,564 | -1.34(-1.45%) |
Jan 27, 2017 | 95.62 | 95.62 | 91.91 | 92.38 | 146,403 | -2.80(-2.94%) |
Jan 26, 2017 | 96.07 | 96.47 | 95.06 | 95.18 | 90,320 | -0.86(-0.90%) |
Jan 25, 2017 | 97.13 | 97.31 | 95.72 | 96.04 | 102,025 | -0.97(-1.00%) |
Jan 24, 2017 | 97.49 | 98.19 | 96.78 | 97.02 | 139,416 | -0.56(-0.57%) |
Jan 23, 2017 | 98.41 | 98.79 | 97.40 | 97.58 | 136,527 | -0.48(-0.49%) |
Jan 20, 2017 | 96.24 | 98.33 | 96.24 | 98.06 | 116,876 | +1.35(+1.39%) |
Jan 19, 2017 | 96.81 | 98.83 | 95.87 | 96.71 | 157,252 | -0.62(-0.63%) |
Jan 18, 2017 | 96.38 | 97.97 | 96.05 | 97.33 | 108,636 | +0.86(+0.89%) |
Jan 17, 2017 | 95.91 | 96.56 | 95.49 | 96.47 | 89,808 | +0.50(+0.52%) |
Jan 13, 2017 | 95.96 | 95.96 | 95.96 | 0 | -0.09(-0.09%) | |
Jan 12, 2017 | 95.71 | 96.32 | 94.11 | 96.05 | 145,544 | +0.75(+0.78%) |
Jan 11, 2017 | 95.52 | 96.10 | 94.78 | 95.31 | 290,714 | -0.13(-0.14%) |
Jan 10, 2017 | 94.89 | 95.92 | 94.79 | 95.44 | 203,183 | +0.39(+0.41%) |
Jan 09, 2017 | 95.68 | 95.68 | 94.53 | 95.05 | 123,384 | -0.60(-0.63%) |
Jan 06, 2017 | 96.28 | 96.59 | 95.35 | 95.65 | 107,681 | -0.70(-0.72%) |
Jan 05, 2017 | 95.28 | 96.42 | 94.49 | 96.34 | 110,935 | +0.49(+0.51%) |
Jan 04, 2017 | 93.42 | 96.05 | 93.42 | 95.86 | 124,143 | +2.40(+2.57%) |
Jan 03, 2017 | 95.27 | 95.33 | 92.79 | 93.46 | 107,600 | -1.08(-1.14%) |
Dec 30, 2016 | 94.53 | 94.53 | 94.53 | 0 | +1.65(+1.77%) | |
Dec 29, 2016 | 92.21 | 94.03 | 92.21 | 92.89 | 88,720 | +0.96(+1.04%) |
Dec 28, 2016 | 92.54 | 93.01 | 90.72 | 91.93 | 104,268 | -0.33(-0.36%) |
Dec 27, 2016 | 92.21 | 93.37 | 89.90 | 92.26 | 56,551 | -0.26(-0.28%) |
Dec 23, 2016 | 92.52 | 92.52 | 92.52 | 0 | +0.44(+0.48%) | |
Dec 22, 2016 | 91.95 | 93.01 | 90.51 | 92.08 | 58,615 | +0.33(+0.36%) |
Dec 21, 2016 | 93.09 | 94.00 | 91.82 | 91.75 | 97,473 | -1.61(-1.73%) |
Dec 20, 2016 | 92.86 | 93.57 | 92.18 | 93.37 | 81,668 | +0.49(+0.52%) |
Dec 19, 2016 | 93.28 | 93.57 | 92.57 | 92.88 | 117,972 | +0.29(+0.32%) |
Dec 16, 2016 | 90.75 | 92.87 | 90.75 | 92.59 | 292,601 | +2.38(+2.64%) |
Dec 15, 2016 | 89.25 | 90.93 | 89.02 | 90.21 | 108,602 | +0.53(+0.59%) |
Dec 14, 2016 | 91.81 | 92.12 | 89.61 | 89.68 | 103,625 | -2.63(-2.85%) |
Dec 13, 2016 | 90.14 | 92.63 | 90.14 | 92.31 | 132,881 | +0.43(+0.47%) |
Dec 12, 2016 | 91.68 | 92.56 | 91.13 | 91.88 | 140,935 | +0.03(+0.04%) |
Dec 09, 2016 | 92.08 | 92.53 | 91.09 | 91.85 | 140,505 | -0.29(-0.31%) |
Dec 08, 2016 | 90.26 | 92.16 | 89.72 | 92.14 | 163,205 | +1.89(+2.09%) |
Dec 07, 2016 | 89.46 | 91.79 | 89.35 | 90.25 | 196,891 | +1.20(+1.35%) |
Dec 06, 2016 | 89.03 | 90.33 | 88.95 | 89.05 | 177,315 | +0.02(+0.03%) |
Dec 05, 2016 | 88.10 | 89.24 | 88.06 | 89.03 | 132,061 | +0.69(+0.78%) |
Dec 02, 2016 | 88.47 | 89.50 | 87.79 | 88.34 | 107,301 | +0.01(+0.01%) |