Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 93.52 | 94.26 | 93.31 | 94.14 | 1,297,469 | +0.13(+0.14%) |
Feb 27, 2017 | 93.69 | 94.11 | 93.64 | 94.01 | 1,263,138 | +0.07(+0.07%) |
Feb 24, 2017 | 93.45 | 94.03 | 93.24 | 93.94 | 1,075,466 | +0.43(+0.46%) |
Feb 23, 2017 | 93.60 | 94.00 | 93.46 | 93.51 | 1,168,231 | -0.34(-0.37%) |
Feb 22, 2017 | 92.57 | 94.06 | 92.57 | 93.86 | 1,815,221 | -0.15(-0.16%) |
Feb 21, 2017 | 93.82 | 94.15 | 93.66 | 94.00 | 1,622,999 | +0.44(+0.47%) |
Feb 17, 2017 | 93.57 | 93.57 | 93.57 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 92.98 | 93.60 | 92.81 | 93.52 | 1,087,251 | +0.70(+0.76%) |
Feb 15, 2017 | 92.11 | 92.96 | 91.95 | 92.82 | 2,031,599 | -0.42(-0.45%) |
Feb 14, 2017 | 92.28 | 93.34 | 91.67 | 93.24 | 2,638,027 | +1.39(+1.52%) |
Feb 13, 2017 | 91.58 | 92.00 | 91.39 | 91.85 | 1,038,662 | +0.81(+0.89%) |
Feb 10, 2017 | 90.69 | 91.62 | 90.63 | 91.04 | 2,101,166 | -0.41(-0.45%) |
Feb 09, 2017 | 91.06 | 91.76 | 91.12 | 91.45 | 1,774,555 | +0.40(+0.43%) |
Feb 08, 2017 | 91.37 | 91.49 | 90.92 | 91.06 | 1,907,438 | +0.44(+0.48%) |
Feb 07, 2017 | 90.58 | 90.75 | 90.38 | 90.62 | 1,545,808 | +0.33(+0.36%) |
Feb 06, 2017 | 90.37 | 90.38 | 89.93 | 90.29 | 1,415,284 | -0.25(-0.28%) |
Feb 03, 2017 | 91.12 | 91.38 | 90.51 | 90.54 | 1,730,245 | +0.70(+0.78%) |
Feb 02, 2017 | 90.38 | 90.73 | 89.53 | 89.84 | 1,826,177 | +0.12(+0.13%) |
Feb 01, 2017 | 89.17 | 90.10 | 89.03 | 89.72 | 1,302,387 | +0.08(+0.09%) |
Jan 31, 2017 | 89.51 | 89.82 | 89.26 | 89.65 | 1,327,634 | -0.20(-0.22%) |
Jan 30, 2017 | 89.39 | 90.08 | 89.36 | 89.84 | 1,402,685 | -0.58(-0.65%) |
Jan 27, 2017 | 90.85 | 90.93 | 90.37 | 90.43 | 1,357,373 | +0.31(+0.34%) |
Jan 26, 2017 | 90.71 | 90.90 | 90.06 | 90.12 | 1,728,939 | -1.20(-1.31%) |
Jan 25, 2017 | 91.49 | 91.66 | 91.10 | 91.31 | 1,213,901 | +0.03(+0.04%) |
Jan 24, 2017 | 91.18 | 91.44 | 90.87 | 91.28 | 993,613 | -0.07(-0.08%) |
Jan 23, 2017 | 91.30 | 91.52 | 90.65 | 91.35 | 1,471,558 | +0.73(+0.81%) |
Jan 20, 2017 | 90.90 | 90.96 | 90.37 | 90.62 | 1,668,561 | +0.46(+0.51%) |
Jan 19, 2017 | 90.77 | 90.84 | 90.05 | 90.16 | 1,135,863 | -0.44(-0.48%) |
Jan 18, 2017 | 90.90 | 91.01 | 90.44 | 90.60 | 1,160,786 | -0.76(-0.83%) |
Jan 17, 2017 | 90.46 | 91.39 | 90.44 | 91.36 | 1,808,340 | +0.34(+0.37%) |
Jan 13, 2017 | 91.02 | 91.02 | 91.02 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.23 | 91.30 | 90.63 | 91.09 | 1,759,683 | +0.68(+0.75%) |
Jan 11, 2017 | 90.52 | 90.98 | 89.77 | 90.41 | 1,349,142 | -0.24(-0.27%) |
Jan 10, 2017 | 91.19 | 91.36 | 90.54 | 90.65 | 1,421,470 | -0.44(-0.48%) |
Jan 09, 2017 | 91.35 | 91.42 | 90.63 | 91.09 | 1,382,758 | +0.01(+0.01%) |
Jan 06, 2017 | 91.10 | 91.35 | 90.91 | 91.08 | 1,656,646 | -0.75(-0.81%) |
Jan 05, 2017 | 91.01 | 92.22 | 90.90 | 91.83 | 2,379,329 | +1.36(+1.50%) |
Jan 04, 2017 | 90.87 | 90.87 | 90.20 | 90.47 | 2,112,370 | +0.58(+0.65%) |
Jan 03, 2017 | 90.09 | 90.09 | 89.34 | 89.89 | 1,868,842 | -0.77(-0.85%) |
Dec 30, 2016 | 90.66 | 90.66 | 90.66 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.98 | 90.22 | 89.82 | 90.19 | 1,254,352 | +0.85(+0.95%) |
Dec 28, 2016 | 88.93 | 89.55 | 88.91 | 89.34 | 1,200,848 | -0.02(-0.02%) |
Dec 27, 2016 | 90.00 | 90.01 | 89.15 | 89.35 | 1,579,141 | +0.37(+0.42%) |
Dec 23, 2016 | 88.98 | 88.98 | 88.98 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.86 | 88.90 | 88.23 | 88.41 | 1,952,421 | -0.68(-0.76%) |
Dec 21, 2016 | 89.25 | 89.51 | 88.72 | 89.09 | 1,797,601 | +0.54(+0.61%) |
Dec 20, 2016 | 88.82 | 88.91 | 88.30 | 88.54 | 2,113,274 | +0.22(+0.24%) |
Dec 19, 2016 | 89.28 | 89.30 | 88.15 | 88.33 | 1,794,573 | -0.23(-0.26%) |
Dec 16, 2016 | 88.42 | 88.95 | 88.13 | 88.56 | 2,321,054 | +1.24(+1.42%) |
Dec 15, 2016 | 86.83 | 87.81 | 86.76 | 87.32 | 2,654,907 | -1.16(-1.31%) |
Dec 14, 2016 | 90.48 | 90.67 | 88.11 | 88.48 | 4,130,346 | -1.84(-2.04%) |
Dec 13, 2016 | 90.44 | 90.88 | 90.11 | 90.32 | 2,335,406 | +1.17(+1.31%) |
Dec 12, 2016 | 89.67 | 89.77 | 88.59 | 89.15 | 1,807,272 | +0.13(+0.14%) |
Dec 09, 2016 | 88.84 | 89.03 | 88.50 | 89.03 | 2,557,618 | +0.77(+0.87%) |
Dec 08, 2016 | 88.43 | 88.63 | 87.77 | 88.26 | 2,947,087 | -1.45(-1.62%) |
Dec 07, 2016 | 89.36 | 90.08 | 89.19 | 89.71 | 2,937,439 | +0.25(+0.28%) |
Dec 06, 2016 | 89.23 | 89.55 | 88.75 | 89.46 | 2,907,601 | +0.68(+0.77%) |
Dec 05, 2016 | 88.98 | 89.09 | 88.36 | 88.79 | 3,146,579 | +1.61(+1.84%) |
Dec 02, 2016 | 85.86 | 87.26 | 85.84 | 87.18 | 2,976,478 | +1.27(+1.48%) |