Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 89.14 | 89.53 | 87.91 | 89.01 | 1,314,414 | -0.12(-0.13%) |
Feb 27, 2017 | 87.55 | 89.25 | 86.71 | 89.13 | 1,366,685 | +1.54(+1.76%) |
Feb 24, 2017 | 85.42 | 88.62 | 85.27 | 87.59 | 864,292 | +2.20(+2.58%) |
Feb 23, 2017 | 86.87 | 87.48 | 85.25 | 85.39 | 967,575 | -1.56(-1.79%) |
Feb 22, 2017 | 86.36 | 87.51 | 85.46 | 86.95 | 970,830 | +1.53(+1.79%) |
Feb 21, 2017 | 86.80 | 88.10 | 85.16 | 85.42 | 757,477 | -0.50(-0.58%) |
Feb 17, 2017 | 85.92 | 85.92 | 85.92 | 0 | +0.46(+0.54%) | |
Feb 16, 2017 | 86.57 | 88.00 | 85.17 | 85.46 | 596,083 | -1.42(-1.63%) |
Feb 15, 2017 | 86.68 | 87.04 | 85.66 | 86.88 | 529,431 | -0.03(-0.03%) |
Feb 14, 2017 | 85.81 | 87.70 | 85.81 | 86.91 | 949,608 | +0.89(+1.03%) |
Feb 13, 2017 | 86.87 | 87.45 | 86.00 | 86.02 | 460,322 | -0.59(-0.68%) |
Feb 10, 2017 | 86.37 | 87.61 | 85.41 | 86.61 | 781,839 | +0.10(+0.12%) |
Feb 09, 2017 | 84.83 | 86.65 | 84.83 | 86.51 | 837,470 | +1.69(+1.99%) |
Feb 08, 2017 | 82.66 | 85.14 | 82.19 | 84.82 | 532,955 | +2.14(+2.59%) |
Feb 07, 2017 | 83.62 | 83.64 | 82.63 | 82.68 | 865,486 | -0.53(-0.64%) |
Feb 06, 2017 | 82.52 | 83.25 | 81.99 | 83.21 | 783,565 | +0.30(+0.36%) |
Feb 03, 2017 | 82.74 | 83.19 | 82.03 | 82.91 | 890,125 | +0.42(+0.51%) |
Feb 02, 2017 | 82.61 | 83.62 | 81.95 | 82.49 | 884,368 | +0.08(+0.10%) |
Feb 01, 2017 | 83.41 | 83.86 | 81.98 | 82.41 | 623,329 | -1.29(-1.54%) |
Jan 31, 2017 | 80.81 | 83.88 | 80.59 | 83.70 | 1,008,087 | +2.06(+2.52%) |
Jan 30, 2017 | 80.61 | 81.82 | 79.80 | 81.64 | 830,573 | +0.73(+0.90%) |
Jan 27, 2017 | 82.15 | 82.45 | 80.47 | 80.91 | 797,349 | -1.13(-1.38%) |
Jan 26, 2017 | 84.49 | 84.84 | 81.97 | 82.04 | 830,681 | -2.44(-2.89%) |
Jan 25, 2017 | 84.12 | 84.79 | 83.47 | 84.48 | 869,894 | +0.89(+1.06%) |
Jan 24, 2017 | 82.52 | 83.70 | 82.50 | 83.59 | 687,848 | +0.88(+1.06%) |
Jan 23, 2017 | 82.39 | 83.35 | 82.01 | 82.71 | 1,177,097 | -0.46(-0.55%) |
Jan 20, 2017 | 83.47 | 83.98 | 82.67 | 83.17 | 874,527 | -0.16(-0.19%) |
Jan 19, 2017 | 84.17 | 84.64 | 83.22 | 83.33 | 904,941 | -0.99(-1.17%) |
Jan 18, 2017 | 85.28 | 85.32 | 83.33 | 84.32 | 1,398,532 | +0.45(+0.54%) |
Jan 17, 2017 | 84.99 | 86.95 | 83.75 | 83.87 | 974,142 | -0.88(-1.04%) |
Jan 13, 2017 | 84.75 | 84.75 | 84.75 | 0 | -0.56(-0.66%) | |
Jan 12, 2017 | 85.41 | 85.99 | 84.89 | 85.31 | 540,938 | -0.23(-0.27%) |
Jan 11, 2017 | 86.94 | 87.33 | 84.62 | 85.54 | 980,425 | -1.85(-2.12%) |
Jan 10, 2017 | 85.44 | 87.85 | 85.27 | 87.39 | 765,228 | +1.90(+2.22%) |
Jan 09, 2017 | 85.77 | 86.38 | 85.07 | 85.49 | 712,601 | +0.14(+0.16%) |
Jan 06, 2017 | 87.76 | 87.99 | 85.30 | 85.35 | 1,120,544 | -1.78(-2.04%) |
Jan 05, 2017 | 85.01 | 87.94 | 83.35 | 87.13 | 1,531,484 | +0.25(+0.29%) |
Jan 04, 2017 | 85.34 | 87.60 | 84.74 | 86.88 | 1,377,836 | +2.10(+2.48%) |
Jan 03, 2017 | 85.17 | 86.45 | 83.46 | 84.78 | 949,525 | +0.03(+0.04%) |
Dec 30, 2016 | 84.75 | 84.75 | 84.75 | 0 | -0.60(-0.70%) | |
Dec 29, 2016 | 85.62 | 86.69 | 84.89 | 85.35 | 513,855 | +0.03(+0.04%) |
Dec 28, 2016 | 85.91 | 86.24 | 84.79 | 85.32 | 348,456 | -0.73(-0.85%) |
Dec 27, 2016 | 87.01 | 87.07 | 85.77 | 86.05 | 376,544 | -0.57(-0.66%) |
Dec 23, 2016 | 86.62 | 86.62 | 86.62 | 0 | +0.83(+0.97%) | |
Dec 22, 2016 | 87.54 | 87.78 | 85.68 | 85.79 | 690,476 | -1.83(-2.09%) |
Dec 21, 2016 | 87.69 | 88.36 | 87.30 | 87.62 | 381,558 | -0.50(-0.57%) |
Dec 20, 2016 | 87.37 | 88.92 | 87.30 | 88.12 | 555,019 | +1.07(+1.23%) |
Dec 19, 2016 | 87.18 | 88.06 | 86.95 | 87.05 | 928,385 | -0.01(-0.01%) |
Dec 16, 2016 | 87.97 | 89.54 | 86.67 | 87.06 | 1,342,493 | -0.81(-0.92%) |
Dec 15, 2016 | 87.52 | 88.95 | 87.02 | 87.87 | 939,262 | +0.64(+0.73%) |
Dec 14, 2016 | 87.46 | 87.75 | 86.08 | 87.23 | 982,983 | +0.02(+0.02%) |
Dec 13, 2016 | 87.37 | 88.23 | 87.20 | 87.21 | 652,830 | -0.39(-0.45%) |
Dec 12, 2016 | 86.99 | 87.81 | 85.68 | 87.60 | 767,705 | -0.16(-0.18%) |
Dec 09, 2016 | 88.63 | 89.13 | 87.41 | 87.76 | 634,062 | -0.71(-0.80%) |
Dec 08, 2016 | 87.60 | 89.24 | 87.23 | 88.47 | 689,410 | +0.47(+0.53%) |
Dec 07, 2016 | 88.68 | 88.68 | 86.38 | 88.00 | 1,422,197 | -0.95(-1.07%) |
Dec 06, 2016 | 90.01 | 90.70 | 86.82 | 88.95 | 798,904 | -0.36(-0.40%) |
Dec 05, 2016 | 88.87 | 89.73 | 88.46 | 89.31 | 864,397 | +0.55(+0.62%) |
Dec 02, 2016 | 88.54 | 89.82 | 88.22 | 88.76 | 891,223 | +0.00(+0.00%) |