Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 93.37 | 93.47 | 93.13 | 93.35 | 569,758 | -0.13(-0.14%) |
Feb 27, 2017 | 93.32 | 93.57 | 93.25 | 93.48 | 452,359 | +0.05(+0.06%) |
Feb 24, 2017 | 92.96 | 93.43 | 92.92 | 93.43 | 448,162 | +0.07(+0.08%) |
Feb 23, 2017 | 93.40 | 93.42 | 92.98 | 93.36 | 482,767 | +0.25(+0.27%) |
Feb 22, 2017 | 92.89 | 93.22 | 92.89 | 93.11 | 370,822 | -0.03(-0.03%) |
Feb 21, 2017 | 92.79 | 93.21 | 92.76 | 93.13 | 597,226 | +0.54(+0.58%) |
Feb 17, 2017 | 92.59 | 92.59 | 92.59 | 0 | +0.12(+0.12%) | |
Feb 16, 2017 | 92.45 | 92.55 | 92.14 | 92.48 | 559,673 | -0.01(-0.01%) |
Feb 15, 2017 | 91.89 | 92.52 | 91.88 | 92.49 | 497,076 | +0.52(+0.57%) |
Feb 14, 2017 | 91.35 | 91.96 | 91.30 | 91.96 | 422,997 | +0.51(+0.55%) |
Feb 13, 2017 | 91.13 | 91.57 | 91.13 | 91.46 | 639,207 | +0.55(+0.61%) |
Feb 10, 2017 | 90.77 | 91.03 | 90.66 | 90.91 | 969,261 | +0.33(+0.36%) |
Feb 09, 2017 | 90.25 | 90.74 | 90.23 | 90.58 | 1,132,723 | +0.46(+0.51%) |
Feb 08, 2017 | 90.17 | 89.85 | 90.12 | 251,919 | +0.02(+0.02%) | |
Feb 07, 2017 | 90.26 | 90.35 | 90.03 | 90.10 | 261,815 | +0.02(+0.02%) |
Feb 06, 2017 | 90.03 | 90.16 | 89.92 | 90.08 | 182,703 | -0.06(-0.07%) |
Feb 03, 2017 | 89.89 | 90.23 | 89.81 | 90.14 | 325,967 | +0.61(+0.68%) |
Feb 02, 2017 | 89.42 | 89.62 | 89.23 | 89.53 | 521,706 | +0.03(+0.03%) |
Feb 01, 2017 | 89.78 | 89.82 | 89.30 | 89.50 | 572,756 | +0.17(+0.19%) |
Jan 31, 2017 | 89.18 | 89.35 | 88.94 | 89.34 | 837,196 | -0.21(-0.24%) |
Jan 30, 2017 | 89.76 | 89.78 | 89.12 | 89.55 | 390,799 | -0.51(-0.57%) |
Jan 27, 2017 | 90.18 | 90.19 | 89.97 | 90.06 | 244,698 | -0.05(-0.06%) |
Jan 26, 2017 | 90.08 | 90.19 | 90.01 | 90.12 | 333,768 | +0.00(+0.00%) |
Jan 25, 2017 | 89.77 | 90.17 | 89.68 | 90.12 | 792,289 | +0.75(+0.83%) |
Jan 24, 2017 | 88.96 | 89.57 | 88.86 | 89.37 | 940,419 | +0.39(+0.44%) |
Jan 23, 2017 | 89.11 | 89.22 | 88.67 | 88.98 | 1,197,615 | -0.24(-0.27%) |
Jan 20, 2017 | 89.26 | 89.45 | 89.00 | 89.22 | 411,421 | +0.27(+0.30%) |
Jan 19, 2017 | 89.29 | 89.31 | 88.76 | 88.95 | 725,488 | -0.31(-0.35%) |
Jan 18, 2017 | 89.24 | 89.33 | 89.06 | 89.26 | 287,451 | +0.07(+0.08%) |
Jan 17, 2017 | 89.21 | 89.31 | 88.98 | 89.19 | 215,150 | -0.29(-0.33%) |
Jan 13, 2017 | 89.49 | 89.49 | 89.49 | 0 | +0.12(+0.14%) | |
Jan 12, 2017 | 89.34 | 89.41 | 88.77 | 89.36 | 266,492 | -0.16(-0.18%) |
Jan 11, 2017 | 89.29 | 89.54 | 88.94 | 89.52 | 311,439 | +0.22(+0.25%) |
Jan 10, 2017 | 89.42 | 89.73 | 89.18 | 89.30 | 595,034 | -0.11(-0.12%) |
Jan 09, 2017 | 89.52 | 89.60 | 89.40 | 89.41 | 226,187 | -0.20(-0.23%) |
Jan 06, 2017 | 89.27 | 89.82 | 89.07 | 89.61 | 395,470 | +0.40(+0.45%) |
Jan 05, 2017 | 89.09 | 89.29 | 88.89 | 89.21 | 467,453 | +0.04(+0.04%) |
Jan 04, 2017 | 89.05 | 89.29 | 88.97 | 89.18 | 302,153 | +0.33(+0.37%) |
Jan 03, 2017 | 88.70 | 89.03 | 88.38 | 88.85 | 875,855 | +0.70(+0.80%) |
Dec 30, 2016 | 88.15 | 88.15 | 88.15 | 0 | -0.38(-0.43%) | |
Dec 29, 2016 | 88.64 | 88.72 | 88.34 | 88.53 | 889,581 | -0.03(-0.03%) |
Dec 28, 2016 | 89.26 | 89.30 | 88.54 | 88.55 | 237,037 | -0.59(-0.67%) |
Dec 27, 2016 | 89.13 | 89.42 | 89.04 | 89.15 | 341,943 | +0.12(+0.13%) |
Dec 23, 2016 | 89.03 | 89.03 | 89.03 | 0 | +0.04(+0.05%) | |
Dec 22, 2016 | 89.02 | 89.03 | 88.81 | 88.99 | 256,489 | -0.12(-0.14%) |
Dec 21, 2016 | 89.22 | 89.34 | 89.08 | 89.11 | 263,314 | -0.23(-0.26%) |
Dec 20, 2016 | 89.19 | 89.37 | 89.15 | 89.34 | 575,885 | +0.36(+0.41%) |
Dec 19, 2016 | 88.84 | 89.18 | 88.77 | 88.98 | 294,219 | +0.17(+0.19%) |
Dec 16, 2016 | 89.18 | 89.25 | 88.60 | 88.81 | 642,727 | -0.14(-0.16%) |
Dec 15, 2016 | 88.73 | 89.33 | 88.71 | 88.95 | 1,323,977 | +0.37(+0.42%) |
Dec 14, 2016 | 89.02 | 89.39 | 88.38 | 88.58 | 790,384 | -0.60(-0.67%) |
Dec 13, 2016 | 88.80 | 89.39 | 88.75 | 89.18 | 326,063 | +0.72(+0.82%) |
Dec 12, 2016 | 88.29 | 88.67 | 88.29 | 88.46 | 489,804 | +0.05(+0.06%) |
Dec 09, 2016 | 87.88 | 88.44 | 87.78 | 88.41 | 423,825 | +0.69(+0.78%) |
Dec 08, 2016 | 87.49 | 87.90 | 87.46 | 87.72 | 404,760 | +0.20(+0.23%) |
Dec 07, 2016 | 86.42 | 87.56 | 86.30 | 87.52 | 1,727,737 | +1.04(+1.20%) |
Dec 06, 2016 | 86.37 | 86.47 | 86.14 | 86.47 | 244,715 | +0.28(+0.33%) |
Dec 05, 2016 | 86.13 | 86.39 | 86.01 | 86.19 | 316,186 | +0.42(+0.49%) |
Dec 02, 2016 | 85.84 | 85.96 | 85.62 | 85.77 | 265,021 | -0.02(-0.02%) |