Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.44 | 83.68 | 82.50 | 82.72 | 4,850,905 | -0.76(-0.91%) |
Feb 27, 2017 | 83.01 | 83.51 | 82.71 | 83.48 | 3,549,456 | +0.43(+0.52%) |
Feb 24, 2017 | 82.01 | 83.05 | 81.94 | 83.05 | 3,474,358 | +0.85(+1.04%) |
Feb 23, 2017 | 82.91 | 82.98 | 82.04 | 82.19 | 5,084,007 | -0.41(-0.50%) |
Feb 22, 2017 | 82.47 | 83.55 | 82.31 | 82.61 | 6,690,901 | -1.64(-1.95%) |
Feb 21, 2017 | 83.61 | 84.37 | 83.37 | 84.25 | 4,887,256 | +0.64(+0.77%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.55 | 84.57 | 83.42 | 83.86 | 6,584,533 | -0.76(-0.90%) |
Feb 15, 2017 | 84.50 | 84.73 | 84.04 | 84.62 | 3,574,216 | +0.02(+0.03%) |
Feb 14, 2017 | 84.35 | 84.87 | 83.53 | 84.59 | 7,574,074 | +0.38(+0.45%) |
Feb 13, 2017 | 83.56 | 84.24 | 83.46 | 84.21 | 4,995,972 | +0.90(+1.08%) |
Feb 10, 2017 | 82.66 | 83.44 | 82.48 | 83.31 | 5,169,997 | +0.68(+0.83%) |
Feb 09, 2017 | 82.40 | 83.06 | 82.29 | 82.63 | 3,112,638 | +0.23(+0.28%) |
Feb 08, 2017 | 82.13 | 82.58 | 81.90 | 82.40 | 4,378,583 | +0.36(+0.44%) |
Feb 07, 2017 | 82.57 | 82.65 | 81.74 | 82.03 | 4,624,633 | -0.29(-0.35%) |
Feb 06, 2017 | 82.76 | 83.05 | 82.08 | 82.32 | 4,437,508 | -0.69(-0.83%) |
Feb 03, 2017 | 82.04 | 83.21 | 81.75 | 83.01 | 6,261,175 | +1.44(+1.76%) |
Feb 02, 2017 | 81.72 | 82.04 | 81.04 | 81.58 | 5,608,834 | -0.19(-0.24%) |
Feb 01, 2017 | 83.66 | 84.25 | 80.12 | 81.77 | 18,907,836 | -2.93(-3.46%) |
Jan 31, 2017 | 86.78 | 86.78 | 84.35 | 84.70 | 16,432,978 | -6.13(-6.75%) |
Jan 30, 2017 | 91.52 | 91.53 | 90.29 | 90.84 | 3,748,066 | -0.82(-0.90%) |
Jan 27, 2017 | 90.81 | 91.74 | 90.49 | 91.66 | 2,942,847 | +0.90(+0.99%) |
Jan 26, 2017 | 90.79 | 91.09 | 90.46 | 90.76 | 2,314,421 | -0.05(-0.05%) |
Jan 25, 2017 | 90.21 | 90.91 | 89.94 | 90.80 | 2,634,776 | +0.73(+0.81%) |
Jan 24, 2017 | 88.95 | 90.24 | 88.60 | 90.07 | 2,779,240 | +1.23(+1.39%) |
Jan 23, 2017 | 89.25 | 89.29 | 88.59 | 88.84 | 2,176,735 | -0.39(-0.43%) |
Jan 20, 2017 | 88.83 | 89.26 | 88.73 | 89.23 | 3,057,187 | +0.54(+0.60%) |
Jan 19, 2017 | 89.24 | 89.38 | 88.49 | 88.69 | 2,380,852 | -0.54(-0.60%) |
Jan 18, 2017 | 88.77 | 89.61 | 88.50 | 89.23 | 2,629,183 | +0.69(+0.78%) |
Jan 17, 2017 | 88.24 | 88.57 | 88.03 | 88.54 | 3,188,342 | -0.13(-0.15%) |
Jan 13, 2017 | 88.67 | 88.67 | 88.67 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.65 | 88.65 | 87.94 | 88.41 | 2,469,835 | -0.21(-0.24%) |
Jan 11, 2017 | 88.20 | 88.85 | 88.20 | 88.62 | 2,966,757 | +0.20(+0.23%) |
Jan 10, 2017 | 88.97 | 89.11 | 88.03 | 88.42 | 3,720,101 | -0.66(-0.74%) |
Jan 09, 2017 | 89.26 | 89.41 | 88.87 | 89.08 | 2,531,952 | -0.49(-0.55%) |
Jan 06, 2017 | 89.26 | 89.77 | 88.89 | 89.57 | 2,276,548 | +0.18(+0.20%) |
Jan 05, 2017 | 89.26 | 90.02 | 89.14 | 89.39 | 2,391,451 | +0.05(+0.05%) |
Jan 04, 2017 | 89.49 | 89.92 | 89.23 | 89.35 | 2,358,817 | +0.02(+0.03%) |
Jan 03, 2017 | 89.66 | 90.09 | 88.98 | 89.32 | 3,080,132 | +0.34(+0.38%) |
Dec 30, 2016 | 88.98 | 88.98 | 88.98 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.44 | 89.65 | 88.89 | 89.24 | 1,819,604 | -0.17(-0.19%) |
Dec 28, 2016 | 90.18 | 90.25 | 89.36 | 89.42 | 1,986,348 | -0.72(-0.80%) |
Dec 27, 2016 | 90.27 | 90.64 | 90.09 | 90.14 | 1,276,427 | +0.12(+0.14%) |
Dec 23, 2016 | 90.01 | 90.01 | 90.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.53 | 90.61 | 89.87 | 90.27 | 2,537,665 | +0.16(+0.17%) |
Dec 21, 2016 | 90.84 | 91.14 | 90.05 | 90.11 | 3,901,648 | -1.10(-1.21%) |
Dec 20, 2016 | 90.96 | 91.41 | 90.90 | 91.22 | 2,672,593 | +0.42(+0.46%) |
Dec 19, 2016 | 90.24 | 91.05 | 90.08 | 90.80 | 2,847,212 | +0.91(+1.01%) |
Dec 16, 2016 | 91.11 | 91.22 | 89.33 | 89.89 | 7,141,894 | -1.14(-1.25%) |
Dec 15, 2016 | 90.98 | 91.50 | 90.38 | 91.03 | 3,924,034 | +0.02(+0.02%) |
Dec 14, 2016 | 93.02 | 93.07 | 90.76 | 91.01 | 6,421,108 | -2.25(-2.41%) |
Dec 13, 2016 | 93.40 | 93.47 | 92.64 | 93.26 | 3,960,687 | +0.02(+0.02%) |
Dec 12, 2016 | 92.68 | 93.48 | 92.62 | 93.24 | 3,556,245 | +0.41(+0.44%) |
Dec 09, 2016 | 92.29 | 92.98 | 91.93 | 92.83 | 4,119,177 | +0.48(+0.52%) |
Dec 08, 2016 | 92.36 | 92.58 | 91.70 | 92.35 | 2,780,059 | +0.28(+0.30%) |
Dec 07, 2016 | 90.25 | 92.20 | 90.25 | 92.07 | 3,271,450 | +1.61(+1.78%) |
Dec 06, 2016 | 90.42 | 90.59 | 90.06 | 90.46 | 2,261,652 | -0.02(-0.02%) |
Dec 05, 2016 | 90.74 | 90.77 | 90.32 | 90.47 | 2,976,202 | +0.16(+0.18%) |
Dec 02, 2016 | 90.57 | 90.82 | 90.04 | 90.31 | 2,691,029 | -0.06(-0.07%) |