Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.06 | 91.63 | 89.98 | 90.06 | 1,735,623 | -1.49(-1.63%) |
Feb 27, 2017 | 91.75 | 91.90 | 91.15 | 91.55 | 1,409,422 | +0.09(+0.09%) |
Feb 24, 2017 | 91.04 | 91.46 | 90.63 | 91.46 | 697,706 | -0.47(-0.51%) |
Feb 23, 2017 | 92.08 | 92.42 | 91.44 | 91.93 | 1,008,779 | +0.06(+0.06%) |
Feb 22, 2017 | 91.55 | 92.28 | 91.11 | 91.87 | 816,854 | +0.00(+0.00%) |
Feb 21, 2017 | 92.26 | 92.68 | 91.61 | 91.87 | 1,018,096 | +0.12(+0.13%) |
Feb 17, 2017 | 91.76 | 91.76 | 91.76 | 0 | -0.15(-0.17%) | |
Feb 16, 2017 | 92.65 | 92.94 | 91.69 | 91.91 | 1,165,881 | -0.98(-1.05%) |
Feb 15, 2017 | 93.10 | 93.21 | 92.24 | 92.89 | 969,741 | +0.35(+0.37%) |
Feb 14, 2017 | 92.26 | 93.12 | 91.89 | 92.55 | 981,575 | +0.04(+0.04%) |
Feb 13, 2017 | 91.78 | 93.38 | 91.61 | 92.51 | 1,376,450 | +1.48(+1.62%) |
Feb 10, 2017 | 91.55 | 91.90 | 90.45 | 91.03 | 582,070 | -0.13(-0.15%) |
Feb 09, 2017 | 89.80 | 91.20 | 89.56 | 91.16 | 559,327 | +1.66(+1.86%) |
Feb 08, 2017 | 89.73 | 89.75 | 88.92 | 89.50 | 513,092 | -0.84(-0.92%) |
Feb 07, 2017 | 91.31 | 91.50 | 90.23 | 90.34 | 474,281 | -0.50(-0.55%) |
Feb 06, 2017 | 90.63 | 91.12 | 90.44 | 90.84 | 693,490 | -0.33(-0.36%) |
Feb 03, 2017 | 90.98 | 91.47 | 90.29 | 91.16 | 672,914 | +1.42(+1.58%) |
Feb 02, 2017 | 89.75 | 90.10 | 89.03 | 89.74 | 605,390 | -0.37(-0.42%) |
Feb 01, 2017 | 91.43 | 92.10 | 89.96 | 90.12 | 611,646 | -0.42(-0.47%) |
Jan 31, 2017 | 90.35 | 90.77 | 90.02 | 90.54 | 1,099,476 | +0.28(+0.31%) |
Jan 30, 2017 | 90.30 | 90.63 | 89.71 | 90.26 | 1,002,635 | -0.75(-0.82%) |
Jan 27, 2017 | 91.59 | 91.59 | 90.74 | 91.01 | 1,037,890 | -0.80(-0.87%) |
Jan 26, 2017 | 91.42 | 91.91 | 90.91 | 91.81 | 957,769 | +0.44(+0.48%) |
Jan 25, 2017 | 90.40 | 91.55 | 90.22 | 91.37 | 1,106,964 | +1.80(+2.01%) |
Jan 24, 2017 | 89.10 | 89.80 | 88.94 | 89.56 | 783,178 | +0.78(+0.88%) |
Jan 23, 2017 | 88.19 | 89.08 | 88.19 | 88.78 | 1,190,181 | +0.10(+0.11%) |
Jan 20, 2017 | 88.25 | 88.75 | 88.08 | 88.69 | 1,259,976 | +0.43(+0.49%) |
Jan 19, 2017 | 88.63 | 89.08 | 87.83 | 88.26 | 1,247,834 | -0.02(-0.02%) |
Jan 18, 2017 | 88.38 | 88.56 | 87.17 | 88.28 | 1,522,351 | +0.39(+0.45%) |
Jan 17, 2017 | 87.88 | 88.64 | 87.21 | 87.88 | 1,961,895 | -1.18(-1.32%) |
Jan 13, 2017 | 89.06 | 89.06 | 89.06 | 0 | +1.05(+1.20%) | |
Jan 12, 2017 | 88.25 | 88.51 | 86.76 | 88.01 | 1,284,973 | -0.61(-0.69%) |
Jan 11, 2017 | 88.20 | 88.62 | 87.72 | 88.62 | 1,931,354 | +0.18(+0.21%) |
Jan 10, 2017 | 88.15 | 88.80 | 87.86 | 88.44 | 1,154,226 | +0.27(+0.30%) |
Jan 09, 2017 | 87.75 | 88.74 | 87.54 | 88.17 | 1,103,394 | -0.70(-0.79%) |
Jan 06, 2017 | 88.88 | 89.49 | 88.58 | 88.87 | 864,365 | +0.65(+0.74%) |
Jan 05, 2017 | 88.61 | 89.14 | 87.34 | 88.22 | 1,279,593 | -0.81(-0.91%) |
Jan 04, 2017 | 89.02 | 89.60 | 88.54 | 89.03 | 1,254,077 | +0.33(+0.37%) |
Jan 03, 2017 | 89.10 | 89.68 | 87.86 | 88.71 | 2,051,737 | +0.42(+0.48%) |
Dec 30, 2016 | 88.29 | 88.29 | 88.29 | 0 | +0.63(+0.72%) | |
Dec 29, 2016 | 87.80 | 88.48 | 87.02 | 87.65 | 1,726,716 | -0.37(-0.42%) |
Dec 28, 2016 | 88.31 | 88.40 | 87.71 | 88.03 | 1,127,188 | -0.19(-0.22%) |
Dec 27, 2016 | 88.00 | 88.44 | 87.55 | 88.22 | 393,164 | +0.48(+0.55%) |
Dec 23, 2016 | 87.74 | 87.74 | 87.74 | 0 | +0.35(+0.41%) | |
Dec 22, 2016 | 87.39 | 87.67 | 86.52 | 87.39 | 1,102,722 | -0.09(-0.10%) |
Dec 21, 2016 | 87.74 | 87.91 | 87.21 | 87.47 | 624,005 | -0.23(-0.26%) |
Dec 20, 2016 | 87.45 | 88.33 | 86.77 | 87.70 | 1,046,318 | +1.36(+1.58%) |
Dec 19, 2016 | 84.93 | 86.41 | 84.73 | 86.34 | 1,112,353 | +1.27(+1.50%) |
Dec 16, 2016 | 85.96 | 86.77 | 84.45 | 85.07 | 3,714,379 | -0.80(-0.93%) |
Dec 15, 2016 | 85.41 | 86.25 | 84.23 | 85.86 | 1,154,228 | +1.05(+1.24%) |
Dec 14, 2016 | 84.80 | 86.78 | 84.32 | 84.81 | 1,395,386 | -0.52(-0.61%) |
Dec 13, 2016 | 84.92 | 85.72 | 84.51 | 85.33 | 1,125,423 | +0.85(+1.01%) |
Dec 12, 2016 | 85.13 | 85.56 | 83.98 | 84.47 | 794,138 | -0.84(-0.99%) |
Dec 09, 2016 | 86.92 | 87.17 | 85.12 | 85.32 | 1,010,198 | -1.50(-1.73%) |
Dec 08, 2016 | 85.25 | 87.87 | 84.94 | 86.82 | 1,940,337 | +2.21(+2.62%) |
Dec 07, 2016 | 82.13 | 84.84 | 82.12 | 84.61 | 1,572,242 | +2.55(+3.11%) |
Dec 06, 2016 | 81.75 | 82.14 | 80.97 | 82.06 | 741,270 | +1.07(+1.33%) |
Dec 05, 2016 | 80.61 | 81.33 | 79.97 | 80.98 | 714,880 | +1.10(+1.38%) |
Dec 02, 2016 | 79.90 | 80.61 | 79.18 | 79.88 | 1,172,093 | +0.08(+0.10%) |