Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 87.22 | 88.28 | 86.81 | 86.92 | 2,168,345 | -0.83(-0.95%) |
Feb 27, 2017 | 90.61 | 90.61 | 86.93 | 87.75 | 5,592,593 | -4.07(-4.43%) |
Feb 24, 2017 | 91.60 | 92.39 | 90.66 | 91.82 | 1,038,173 | -0.83(-0.90%) |
Feb 23, 2017 | 93.36 | 93.40 | 91.41 | 92.65 | 832,150 | -0.33(-0.35%) |
Feb 22, 2017 | 92.71 | 93.67 | 92.17 | 92.98 | 547,666 | -0.20(-0.21%) |
Feb 21, 2017 | 93.02 | 93.51 | 92.17 | 93.18 | 617,651 | +0.44(+0.47%) |
Feb 17, 2017 | 92.74 | 92.74 | 92.74 | 0 | +0.89(+0.97%) | |
Feb 16, 2017 | 93.94 | 94.19 | 91.54 | 91.85 | 1,411,179 | -2.12(-2.26%) |
Feb 15, 2017 | 92.44 | 94.72 | 92.33 | 93.97 | 1,584,467 | +1.08(+1.16%) |
Feb 14, 2017 | 91.68 | 93.30 | 91.35 | 92.89 | 1,422,454 | +1.15(+1.25%) |
Feb 13, 2017 | 92.18 | 92.50 | 91.50 | 91.74 | 960,385 | -0.72(-0.78%) |
Feb 10, 2017 | 92.58 | 92.81 | 91.70 | 92.46 | 1,647,909 | +0.16(+0.17%) |
Feb 09, 2017 | 90.14 | 92.31 | 90.01 | 92.30 | 1,819,978 | +2.21(+2.45%) |
Feb 08, 2017 | 89.76 | 90.44 | 89.39 | 90.09 | 1,887,246 | -0.57(-0.63%) |
Feb 07, 2017 | 90.81 | 91.16 | 90.35 | 90.66 | 1,644,548 | +0.16(+0.18%) |
Feb 06, 2017 | 89.19 | 90.71 | 88.63 | 90.50 | 1,441,749 | +1.03(+1.15%) |
Feb 03, 2017 | 89.18 | 89.99 | 89.12 | 89.47 | 2,454,808 | +0.61(+0.69%) |
Feb 02, 2017 | 89.25 | 89.84 | 88.23 | 88.86 | 2,125,715 | -0.84(-0.94%) |
Feb 01, 2017 | 91.17 | 91.17 | 89.39 | 89.70 | 2,884,156 | -0.92(-1.02%) |
Jan 31, 2017 | 90.10 | 90.67 | 88.95 | 90.62 | 1,326,870 | +0.50(+0.55%) |
Jan 30, 2017 | 89.60 | 90.33 | 88.01 | 90.12 | 1,585,650 | +0.03(+0.03%) |
Jan 27, 2017 | 89.01 | 90.50 | 88.71 | 90.09 | 1,980,966 | +0.61(+0.68%) |
Jan 26, 2017 | 92.01 | 92.98 | 89.41 | 89.48 | 4,366,298 | +3.12(+3.61%) |
Jan 25, 2017 | 84.91 | 86.96 | 84.49 | 86.36 | 2,671,994 | +2.39(+2.85%) |
Jan 24, 2017 | 83.86 | 84.59 | 82.14 | 83.97 | 1,487,810 | +0.72(+0.86%) |
Jan 23, 2017 | 83.84 | 83.91 | 82.26 | 83.25 | 988,780 | -0.15(-0.18%) |
Jan 20, 2017 | 83.12 | 84.27 | 83.11 | 83.40 | 1,251,869 | +0.70(+0.85%) |
Jan 19, 2017 | 82.96 | 83.60 | 82.39 | 82.70 | 1,302,082 | -0.15(-0.18%) |
Jan 18, 2017 | 83.01 | 84.35 | 82.69 | 82.85 | 1,466,114 | +1.44(+1.77%) |
Jan 17, 2017 | 83.08 | 83.25 | 81.29 | 81.41 | 879,932 | -2.12(-2.54%) |
Jan 13, 2017 | 83.53 | 83.53 | 83.53 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 83.02 | 83.76 | 80.91 | 83.46 | 1,397,980 | -0.44(-0.52%) |
Jan 11, 2017 | 81.26 | 84.90 | 81.26 | 83.90 | 2,084,701 | +2.23(+2.73%) |
Jan 10, 2017 | 82.25 | 82.43 | 81.14 | 81.67 | 1,268,804 | -0.33(-0.40%) |
Jan 09, 2017 | 81.80 | 82.57 | 81.30 | 82.00 | 1,339,252 | -0.10(-0.12%) |
Jan 06, 2017 | 79.24 | 82.39 | 78.90 | 82.10 | 1,686,580 | +2.97(+3.75%) |
Jan 05, 2017 | 78.71 | 79.67 | 78.34 | 79.13 | 1,564,020 | +0.30(+0.38%) |
Jan 04, 2017 | 76.09 | 78.98 | 75.89 | 78.83 | 2,015,348 | +3.17(+4.19%) |
Jan 03, 2017 | 75.31 | 76.99 | 74.63 | 75.66 | 1,101,812 | +1.32(+1.78%) |
Dec 30, 2016 | 74.34 | 74.34 | 74.34 | 0 | -0.60(-0.80%) | |
Dec 29, 2016 | 75.17 | 75.61 | 74.20 | 74.94 | 759,288 | -0.28(-0.37%) |
Dec 28, 2016 | 76.76 | 77.05 | 75.14 | 75.22 | 978,396 | -1.66(-2.16%) |
Dec 27, 2016 | 76.01 | 77.40 | 76.00 | 76.88 | 548,764 | +0.86(+1.13%) |
Dec 23, 2016 | 76.02 | 76.02 | 76.02 | 0 | +1.47(+1.97%) | |
Dec 22, 2016 | 76.92 | 77.05 | 74.17 | 74.55 | 1,365,586 | -2.70(-3.50%) |
Dec 21, 2016 | 78.04 | 78.04 | 76.03 | 77.25 | 1,019,091 | -1.05(-1.34%) |
Dec 20, 2016 | 78.10 | 78.52 | 77.18 | 78.30 | 907,959 | +0.80(+1.03%) |
Dec 19, 2016 | 77.72 | 78.08 | 77.20 | 77.50 | 974,827 | -0.36(-0.46%) |
Dec 16, 2016 | 79.46 | 79.88 | 77.26 | 77.86 | 1,338,069 | -1.57(-1.98%) |
Dec 15, 2016 | 78.93 | 80.27 | 78.86 | 79.43 | 741,625 | +0.48(+0.61%) |
Dec 14, 2016 | 79.62 | 79.65 | 78.58 | 78.95 | 1,008,138 | -0.44(-0.55%) |
Dec 13, 2016 | 78.69 | 80.70 | 78.69 | 79.39 | 864,146 | +1.51(+1.94%) |
Dec 12, 2016 | 78.85 | 78.85 | 76.76 | 77.88 | 1,691,541 | -1.52(-1.91%) |
Dec 09, 2016 | 80.73 | 81.59 | 79.22 | 79.40 | 903,045 | -0.71(-0.89%) |
Dec 08, 2016 | 80.40 | 80.78 | 79.52 | 80.11 | 1,298,916 | +0.13(+0.16%) |
Dec 07, 2016 | 80.17 | 80.17 | 78.22 | 79.98 | 1,414,132 | +0.37(+0.46%) |
Dec 06, 2016 | 80.00 | 80.00 | 78.47 | 79.61 | 1,657,291 | -0.26(-0.33%) |
Dec 05, 2016 | 77.33 | 79.97 | 77.26 | 79.87 | 2,173,146 | +3.31(+4.32%) |
Dec 02, 2016 | 72.85 | 76.71 | 72.80 | 76.56 | 3,102,889 | -0.53(-0.69%) |