Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 94.91 | 95.66 | 94.69 | 95.53 | 1,278,573 | +0.13(+0.14%) |
Feb 27, 2017 | 95.07 | 95.50 | 95.03 | 95.40 | 1,244,741 | +0.07(+0.07%) |
Feb 24, 2017 | 94.84 | 95.42 | 94.62 | 95.33 | 1,059,803 | +0.44(+0.46%) |
Feb 23, 2017 | 94.98 | 95.38 | 94.84 | 94.90 | 1,151,217 | -0.35(-0.37%) |
Feb 22, 2017 | 93.94 | 95.45 | 93.94 | 95.25 | 1,788,784 | -0.15(-0.16%) |
Feb 21, 2017 | 95.21 | 95.54 | 95.04 | 95.39 | 1,599,362 | +0.44(+0.47%) |
Feb 17, 2017 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 94.36 | 94.98 | 94.19 | 94.91 | 1,071,417 | +0.72(+0.76%) |
Feb 15, 2017 | 93.47 | 94.34 | 93.30 | 94.19 | 2,002,011 | -0.43(-0.45%) |
Feb 14, 2017 | 93.64 | 94.72 | 93.03 | 94.62 | 2,599,607 | +1.41(+1.52%) |
Feb 13, 2017 | 92.93 | 93.36 | 92.74 | 93.20 | 1,023,535 | +0.82(+0.89%) |
Feb 10, 2017 | 92.03 | 92.97 | 91.97 | 92.38 | 2,070,564 | -0.42(-0.45%) |
Feb 09, 2017 | 92.40 | 93.12 | 92.46 | 92.80 | 1,748,711 | +0.40(+0.43%) |
Feb 08, 2017 | 92.72 | 92.85 | 92.27 | 92.40 | 1,879,659 | +0.44(+0.48%) |
Feb 07, 2017 | 91.92 | 92.09 | 91.72 | 91.96 | 1,523,295 | +0.33(+0.36%) |
Feb 06, 2017 | 91.70 | 91.72 | 91.26 | 91.62 | 1,394,672 | -0.25(-0.28%) |
Feb 03, 2017 | 92.47 | 92.73 | 91.85 | 91.88 | 1,705,046 | +0.71(+0.78%) |
Feb 02, 2017 | 91.71 | 92.07 | 90.86 | 91.17 | 1,799,581 | +0.12(+0.13%) |
Feb 01, 2017 | 90.49 | 91.43 | 90.35 | 91.05 | 1,283,419 | +0.08(+0.09%) |
Jan 31, 2017 | 90.83 | 91.14 | 90.58 | 90.97 | 1,308,298 | -0.20(-0.22%) |
Jan 30, 2017 | 90.71 | 91.41 | 90.68 | 91.17 | 1,382,257 | -0.59(-0.65%) |
Jan 27, 2017 | 92.19 | 92.28 | 91.70 | 91.76 | 1,337,605 | +0.31(+0.34%) |
Jan 26, 2017 | 92.05 | 92.24 | 91.39 | 91.45 | 1,703,759 | -1.21(-1.31%) |
Jan 25, 2017 | 92.84 | 93.01 | 92.44 | 92.66 | 1,196,222 | +0.03(+0.04%) |
Jan 24, 2017 | 92.53 | 92.79 | 92.21 | 92.63 | 979,142 | -0.07(-0.08%) |
Jan 23, 2017 | 92.65 | 92.87 | 91.99 | 92.70 | 1,450,126 | +0.74(+0.81%) |
Jan 20, 2017 | 92.24 | 92.30 | 91.70 | 91.96 | 1,644,260 | +0.46(+0.51%) |
Jan 19, 2017 | 92.11 | 92.18 | 91.38 | 91.49 | 1,119,320 | -0.45(-0.48%) |
Jan 18, 2017 | 92.24 | 92.36 | 91.78 | 91.94 | 1,143,881 | -0.77(-0.83%) |
Jan 17, 2017 | 91.80 | 92.74 | 91.78 | 92.71 | 1,782,003 | +0.34(+0.37%) |
Jan 13, 2017 | 92.37 | 92.37 | 92.37 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 92.58 | 92.65 | 91.96 | 92.44 | 1,734,056 | +0.69(+0.75%) |
Jan 11, 2017 | 91.86 | 92.32 | 91.10 | 91.75 | 1,329,493 | -0.24(-0.27%) |
Jan 10, 2017 | 92.54 | 92.71 | 91.88 | 91.99 | 1,400,768 | -0.45(-0.48%) |
Jan 09, 2017 | 92.70 | 92.77 | 91.96 | 92.44 | 1,362,619 | +0.01(+0.01%) |
Jan 06, 2017 | 92.44 | 92.70 | 92.25 | 92.43 | 1,632,519 | -0.76(-0.81%) |
Jan 05, 2017 | 92.36 | 93.58 | 92.24 | 93.19 | 2,344,677 | +1.38(+1.50%) |
Jan 04, 2017 | 92.21 | 92.21 | 91.53 | 91.81 | 2,081,606 | +0.59(+0.65%) |
Jan 03, 2017 | 91.42 | 91.42 | 90.66 | 91.21 | 1,841,624 | -0.79(-0.85%) |
Dec 30, 2016 | 92.00 | 92.00 | 92.00 | 0 | +0.48(+0.52%) | |
Dec 29, 2016 | 91.31 | 91.55 | 91.14 | 91.52 | 1,236,084 | +0.86(+0.95%) |
Dec 28, 2016 | 90.25 | 90.87 | 90.22 | 90.66 | 1,183,359 | -0.02(-0.02%) |
Dec 27, 2016 | 91.33 | 91.34 | 90.47 | 90.67 | 1,556,143 | +0.38(+0.42%) |
Dec 23, 2016 | 90.30 | 90.30 | 90.30 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 90.18 | 90.21 | 89.54 | 89.71 | 1,923,986 | -0.69(-0.76%) |
Dec 21, 2016 | 90.57 | 90.83 | 90.04 | 90.40 | 1,771,420 | +0.55(+0.61%) |
Dec 20, 2016 | 90.13 | 90.22 | 89.61 | 89.85 | 2,082,496 | +0.22(+0.24%) |
Dec 19, 2016 | 90.60 | 90.62 | 89.45 | 89.64 | 1,768,437 | -0.24(-0.26%) |
Dec 16, 2016 | 89.73 | 90.26 | 89.43 | 89.87 | 2,287,251 | +1.26(+1.42%) |
Dec 15, 2016 | 88.12 | 89.10 | 88.04 | 88.61 | 2,616,241 | -1.18(-1.31%) |
Dec 14, 2016 | 91.82 | 92.01 | 89.42 | 89.79 | 4,070,192 | -1.87(-2.04%) |
Dec 13, 2016 | 91.78 | 92.23 | 91.44 | 91.66 | 2,301,393 | +1.19(+1.31%) |
Dec 12, 2016 | 91.00 | 91.10 | 89.90 | 90.47 | 1,780,951 | +0.13(+0.14%) |
Dec 09, 2016 | 90.15 | 90.35 | 89.81 | 90.34 | 2,520,369 | +0.78(+0.87%) |
Dec 08, 2016 | 89.74 | 89.94 | 89.07 | 89.57 | 2,904,166 | -1.47(-1.62%) |
Dec 07, 2016 | 90.68 | 91.41 | 90.51 | 91.04 | 2,894,658 | +0.25(+0.28%) |
Dec 06, 2016 | 90.55 | 90.87 | 90.06 | 90.79 | 2,865,255 | +0.69(+0.77%) |
Dec 05, 2016 | 90.30 | 90.40 | 89.67 | 90.10 | 3,100,752 | +1.63(+1.84%) |
Dec 02, 2016 | 87.13 | 88.55 | 87.10 | 88.47 | 2,933,129 | +1.29(+1.48%) |