Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 94.69 | 95.86 | 93.70 | 93.87 | 2,057,356 | -0.60(-0.63%) |
Feb 27, 2017 | 93.26 | 94.86 | 93.11 | 94.47 | 2,226,857 | +1.61(+1.73%) |
Feb 24, 2017 | 91.72 | 92.87 | 91.44 | 92.86 | 938,641 | +0.80(+0.86%) |
Feb 23, 2017 | 92.10 | 92.21 | 91.59 | 92.07 | 940,413 | +0.13(+0.14%) |
Feb 22, 2017 | 92.28 | 92.33 | 91.59 | 91.94 | 795,127 | -0.66(-0.71%) |
Feb 21, 2017 | 91.52 | 92.76 | 91.39 | 92.60 | 1,559,213 | +0.82(+0.89%) |
Feb 17, 2017 | 91.78 | 91.78 | 91.78 | 0 | -0.06(-0.06%) | |
Feb 16, 2017 | 91.33 | 91.87 | 90.69 | 91.84 | 1,360,301 | +0.69(+0.75%) |
Feb 15, 2017 | 91.12 | 91.32 | 90.49 | 91.15 | 1,073,967 | +0.21(+0.23%) |
Feb 14, 2017 | 90.35 | 91.37 | 90.23 | 90.95 | 1,537,602 | +0.65(+0.72%) |
Feb 13, 2017 | 89.76 | 90.35 | 89.59 | 90.30 | 1,632,668 | +0.77(+0.86%) |
Feb 10, 2017 | 88.95 | 89.54 | 88.45 | 89.53 | 928,120 | +0.64(+0.72%) |
Feb 09, 2017 | 88.78 | 89.33 | 88.29 | 88.89 | 781,346 | +0.33(+0.38%) |
Feb 08, 2017 | 88.74 | 89.72 | 88.45 | 88.56 | 853,675 | -0.23(-0.25%) |
Feb 07, 2017 | 88.74 | 88.82 | 87.90 | 88.79 | 1,233,429 | +0.26(+0.30%) |
Feb 06, 2017 | 89.04 | 89.28 | 88.37 | 88.52 | 762,690 | -0.54(-0.60%) |
Feb 03, 2017 | 88.66 | 89.32 | 88.59 | 89.06 | 1,136,933 | +0.49(+0.55%) |
Feb 02, 2017 | 87.93 | 88.78 | 87.92 | 88.57 | 634,212 | +0.31(+0.35%) |
Feb 01, 2017 | 89.02 | 89.28 | 87.95 | 88.26 | 635,524 | -0.55(-0.62%) |
Jan 31, 2017 | 88.73 | 88.83 | 87.96 | 88.81 | 896,895 | -0.09(-0.10%) |
Jan 30, 2017 | 89.05 | 89.05 | 87.88 | 88.89 | 879,731 | -0.06(-0.07%) |
Jan 27, 2017 | 89.35 | 89.66 | 88.68 | 88.95 | 1,017,465 | -0.34(-0.38%) |
Jan 26, 2017 | 88.74 | 89.31 | 88.59 | 89.29 | 1,044,765 | +0.44(+0.50%) |
Jan 25, 2017 | 89.08 | 89.29 | 88.43 | 88.85 | 1,409,920 | -0.06(-0.07%) |
Jan 24, 2017 | 88.77 | 89.17 | 88.56 | 88.91 | 1,280,645 | +0.16(+0.18%) |
Jan 23, 2017 | 89.66 | 89.73 | 88.38 | 88.76 | 1,464,551 | -0.68(-0.75%) |
Jan 20, 2017 | 87.51 | 89.61 | 87.51 | 89.43 | 3,593,171 | +2.14(+2.45%) |
Jan 19, 2017 | 87.80 | 88.59 | 86.89 | 87.29 | 2,728,631 | -0.38(-0.44%) |
Jan 18, 2017 | 87.79 | 88.00 | 87.31 | 87.67 | 1,536,886 | -0.11(-0.12%) |
Jan 17, 2017 | 87.76 | 87.92 | 86.93 | 87.78 | 1,365,026 | -0.22(-0.24%) |
Jan 13, 2017 | 87.99 | 87.99 | 87.99 | 0 | -0.46(-0.52%) | |
Jan 12, 2017 | 88.50 | 88.75 | 87.58 | 88.45 | 1,619,630 | -0.14(-0.15%) |
Jan 11, 2017 | 89.21 | 89.37 | 88.44 | 88.59 | 1,546,895 | -0.45(-0.51%) |
Jan 10, 2017 | 90.02 | 90.32 | 89.03 | 89.04 | 1,172,637 | -0.76(-0.85%) |
Jan 09, 2017 | 90.45 | 91.02 | 89.54 | 89.80 | 956,564 | -1.22(-1.34%) |
Jan 06, 2017 | 90.91 | 91.07 | 90.65 | 91.03 | 729,222 | +0.30(+0.33%) |
Jan 05, 2017 | 89.92 | 91.78 | 89.92 | 90.72 | 1,034,322 | -0.57(-0.62%) |
Jan 04, 2017 | 91.34 | 91.71 | 90.85 | 91.29 | 1,248,209 | +0.21(+0.23%) |
Jan 03, 2017 | 91.56 | 91.98 | 90.70 | 91.09 | 876,038 | +0.32(+0.36%) |
Dec 30, 2016 | 90.76 | 90.76 | 90.76 | 0 | -0.68(-0.74%) | |
Dec 29, 2016 | 91.49 | 92.03 | 91.28 | 91.44 | 584,406 | -0.04(-0.04%) |
Dec 28, 2016 | 92.45 | 92.45 | 91.37 | 91.48 | 838,345 | -0.93(-1.01%) |
Dec 27, 2016 | 92.37 | 92.64 | 91.87 | 92.41 | 411,662 | +0.46(+0.50%) |
Dec 23, 2016 | 91.95 | 91.95 | 91.95 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 91.77 | 92.05 | 91.52 | 91.93 | 597,585 | +0.02(+0.02%) |
Dec 21, 2016 | 92.39 | 92.66 | 91.78 | 91.91 | 824,992 | -0.74(-0.80%) |
Dec 20, 2016 | 91.95 | 92.66 | 91.59 | 92.65 | 889,580 | +0.68(+0.74%) |
Dec 19, 2016 | 91.24 | 92.12 | 91.24 | 91.97 | 809,010 | +0.76(+0.84%) |
Dec 16, 2016 | 91.75 | 92.46 | 91.12 | 91.20 | 1,363,825 | -0.15(-0.16%) |
Dec 15, 2016 | 91.30 | 92.01 | 90.72 | 91.35 | 1,076,872 | +0.25(+0.28%) |
Dec 14, 2016 | 92.38 | 92.67 | 91.00 | 91.10 | 1,123,993 | -1.30(-1.41%) |
Dec 13, 2016 | 92.59 | 93.03 | 91.83 | 92.40 | 1,092,755 | +0.27(+0.30%) |
Dec 12, 2016 | 91.87 | 92.48 | 91.06 | 92.12 | 1,372,719 | -0.22(-0.23%) |
Dec 09, 2016 | 92.53 | 92.60 | 92.18 | 92.34 | 896,844 | -0.30(-0.33%) |
Dec 08, 2016 | 93.35 | 93.58 | 92.40 | 92.64 | 861,784 | -0.54(-0.58%) |
Dec 07, 2016 | 92.46 | 93.26 | 92.21 | 93.18 | 840,187 | +0.73(+0.79%) |
Dec 06, 2016 | 92.41 | 92.52 | 92.04 | 92.45 | 1,021,004 | -0.17(-0.18%) |
Dec 05, 2016 | 93.35 | 93.54 | 92.25 | 92.61 | 1,323,533 | -0.51(-0.55%) |
Dec 02, 2016 | 93.77 | 94.20 | 92.70 | 93.12 | 1,937,233 | -0.88(-0.94%) |