Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 90.25 | 90.64 | 89.93 | 90.35 | 1,448,295 | -0.02(-0.02%) |
Feb 27, 2017 | 90.92 | 91.20 | 90.20 | 90.37 | 1,302,719 | -0.76(-0.83%) |
Feb 24, 2017 | 90.08 | 91.17 | 89.91 | 91.12 | 1,529,003 | +0.63(+0.69%) |
Feb 23, 2017 | 91.05 | 91.05 | 90.14 | 90.50 | 1,724,655 | -0.19(-0.20%) |
Feb 22, 2017 | 90.32 | 91.15 | 90.25 | 90.68 | 2,212,316 | -0.17(-0.18%) |
Feb 21, 2017 | 90.41 | 90.96 | 90.28 | 90.85 | 2,566,033 | +0.56(+0.62%) |
Feb 17, 2017 | 90.29 | 90.29 | 90.29 | 0 | +0.53(+0.59%) | |
Feb 16, 2017 | 89.79 | 89.96 | 89.08 | 89.77 | 996,473 | +0.24(+0.27%) |
Feb 15, 2017 | 89.09 | 89.68 | 89.01 | 89.53 | 956,347 | +0.29(+0.33%) |
Feb 14, 2017 | 88.66 | 89.39 | 88.27 | 89.24 | 1,742,565 | +0.67(+0.75%) |
Feb 13, 2017 | 88.68 | 88.95 | 88.42 | 88.57 | 1,117,142 | +0.24(+0.27%) |
Feb 10, 2017 | 88.03 | 88.69 | 87.87 | 88.33 | 1,484,499 | +0.36(+0.41%) |
Feb 09, 2017 | 88.02 | 88.28 | 87.67 | 87.97 | 826,761 | +0.03(+0.03%) |
Feb 08, 2017 | 87.93 | 88.09 | 87.48 | 87.94 | 1,171,401 | +0.08(+0.09%) |
Feb 07, 2017 | 87.89 | 88.58 | 87.65 | 87.87 | 1,233,951 | +0.08(+0.09%) |
Feb 06, 2017 | 88.14 | 88.73 | 87.46 | 87.79 | 1,827,956 | -0.90(-1.01%) |
Feb 03, 2017 | 88.83 | 88.87 | 88.23 | 88.68 | 1,048,939 | +0.32(+0.36%) |
Feb 02, 2017 | 88.30 | 88.81 | 87.89 | 88.37 | 2,244,054 | +0.02(+0.02%) |
Feb 01, 2017 | 87.55 | 88.52 | 86.98 | 88.35 | 1,870,784 | +0.48(+0.55%) |
Jan 31, 2017 | 89.37 | 89.49 | 87.23 | 87.87 | 2,926,966 | -1.77(-1.98%) |
Jan 30, 2017 | 89.75 | 89.75 | 88.51 | 89.64 | 2,271,988 | +0.01(+0.01%) |
Jan 27, 2017 | 89.34 | 89.72 | 88.93 | 89.63 | 1,517,926 | +0.15(+0.17%) |
Jan 26, 2017 | 89.30 | 89.61 | 88.52 | 89.48 | 1,811,702 | +0.68(+0.76%) |
Jan 25, 2017 | 89.79 | 89.86 | 88.63 | 88.81 | 2,398,735 | -0.63(-0.71%) |
Jan 24, 2017 | 88.51 | 90.10 | 88.24 | 89.44 | 2,577,375 | +1.37(+1.56%) |
Jan 23, 2017 | 86.75 | 88.13 | 86.72 | 88.07 | 2,664,183 | +1.09(+1.25%) |
Jan 20, 2017 | 86.13 | 87.70 | 85.99 | 86.98 | 3,193,319 | +1.32(+1.54%) |
Jan 19, 2017 | 85.96 | 86.96 | 84.34 | 85.66 | 3,844,784 | +0.71(+0.84%) |
Jan 18, 2017 | 84.32 | 85.08 | 84.04 | 84.95 | 2,441,020 | +0.63(+0.75%) |
Jan 17, 2017 | 84.16 | 84.41 | 83.13 | 84.32 | 2,562,792 | -0.31(-0.36%) |
Jan 13, 2017 | 84.62 | 84.62 | 84.62 | 0 | -0.48(-0.57%) | |
Jan 12, 2017 | 84.74 | 85.20 | 84.17 | 85.11 | 1,169,214 | +0.21(+0.25%) |
Jan 11, 2017 | 84.56 | 84.93 | 83.97 | 84.90 | 1,331,548 | +0.21(+0.25%) |
Jan 10, 2017 | 84.40 | 84.91 | 84.05 | 84.69 | 1,614,844 | +0.04(+0.04%) |
Jan 09, 2017 | 83.51 | 84.75 | 83.26 | 84.65 | 1,655,121 | +0.67(+0.80%) |
Jan 06, 2017 | 84.14 | 84.47 | 83.72 | 83.98 | 1,570,546 | -0.03(-0.03%) |
Jan 05, 2017 | 84.75 | 84.89 | 83.82 | 84.01 | 1,891,578 | -1.45(-1.70%) |
Jan 04, 2017 | 84.09 | 85.68 | 84.02 | 85.46 | 1,518,919 | +1.77(+2.12%) |
Jan 03, 2017 | 83.84 | 84.32 | 83.09 | 83.68 | 1,545,771 | +0.43(+0.52%) |
Dec 30, 2016 | 83.25 | 83.25 | 83.25 | 0 | -0.48(-0.58%) | |
Dec 29, 2016 | 83.20 | 83.75 | 83.17 | 83.74 | 1,309,118 | +0.56(+0.68%) |
Dec 28, 2016 | 84.64 | 84.76 | 83.10 | 83.17 | 1,314,693 | -1.04(-1.23%) |
Dec 27, 2016 | 83.51 | 84.28 | 83.36 | 84.21 | 1,366,162 | +1.02(+1.23%) |
Dec 23, 2016 | 83.19 | 83.19 | 83.19 | 0 | -0.27(-0.33%) | |
Dec 22, 2016 | 84.29 | 84.33 | 83.40 | 83.46 | 1,340,291 | -0.76(-0.91%) |
Dec 21, 2016 | 83.81 | 84.52 | 83.51 | 84.23 | 1,354,457 | +0.20(+0.24%) |
Dec 20, 2016 | 84.57 | 84.69 | 83.96 | 84.03 | 1,614,638 | -0.51(-0.60%) |
Dec 19, 2016 | 84.40 | 85.11 | 84.32 | 84.54 | 1,677,095 | +0.26(+0.31%) |
Dec 16, 2016 | 84.40 | 84.96 | 84.15 | 84.27 | 2,333,478 | -0.16(-0.19%) |
Dec 15, 2016 | 84.52 | 85.30 | 84.02 | 84.43 | 1,917,436 | -0.06(-0.07%) |
Dec 14, 2016 | 85.28 | 85.99 | 84.26 | 84.49 | 1,794,755 | -0.77(-0.91%) |
Dec 13, 2016 | 86.21 | 86.44 | 84.91 | 85.26 | 2,420,102 | -1.41(-1.62%) |
Dec 12, 2016 | 87.04 | 87.72 | 85.89 | 86.67 | 1,740,232 | -0.57(-0.65%) |
Dec 09, 2016 | 87.40 | 88.01 | 86.91 | 87.24 | 1,542,514 | -0.10(-0.11%) |
Dec 08, 2016 | 86.26 | 87.57 | 85.99 | 87.34 | 1,700,608 | +1.08(+1.25%) |
Dec 07, 2016 | 84.61 | 86.28 | 84.53 | 86.26 | 1,800,298 | +1.72(+2.04%) |
Dec 06, 2016 | 84.32 | 84.66 | 83.92 | 84.54 | 1,545,719 | +0.20(+0.24%) |
Dec 05, 2016 | 83.78 | 85.21 | 83.67 | 84.33 | 1,860,537 | +1.24(+1.49%) |
Dec 02, 2016 | 83.72 | 83.90 | 82.72 | 83.09 | 2,373,432 | -0.58(-0.69%) |