Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 90.35 | 90.46 | 90.31 | 90.32 | 4,624,385 | -0.02(-0.03%) |
Feb 27, 2017 | 90.47 | 90.50 | 90.32 | 90.35 | 2,406,279 | -0.17(-0.18%) |
Feb 24, 2017 | 90.41 | 90.56 | 90.36 | 90.51 | 3,216,403 | +0.33(+0.37%) |
Feb 23, 2017 | 90.15 | 90.22 | 90.13 | 90.18 | 2,612,005 | +0.15(+0.17%) |
Feb 22, 2017 | 90.13 | 90.14 | 89.85 | 90.03 | 3,197,829 | +0.06(+0.06%) |
Feb 21, 2017 | 89.88 | 90.06 | 89.87 | 89.97 | 2,384,821 | -0.01(-0.01%) |
Feb 17, 2017 | 89.98 | 89.98 | 89.98 | 0 | +0.20(+0.22%) | |
Feb 16, 2017 | 89.69 | 89.92 | 89.69 | 89.78 | 6,331,409 | +0.19(+0.21%) |
Feb 15, 2017 | 89.62 | 89.68 | 89.57 | 89.59 | 2,575,780 | -0.14(-0.16%) |
Feb 14, 2017 | 89.93 | 89.93 | 89.61 | 89.73 | 3,383,361 | -0.20(-0.22%) |
Feb 13, 2017 | 89.96 | 89.97 | 89.87 | 89.93 | 2,637,095 | -0.13(-0.15%) |
Feb 10, 2017 | 89.90 | 90.07 | 89.90 | 90.06 | 2,848,452 | -0.02(-0.02%) |
Feb 09, 2017 | 90.19 | 90.24 | 90.04 | 90.08 | 3,294,939 | -0.22(-0.24%) |
Feb 08, 2017 | 90.19 | 90.37 | 90.19 | 90.30 | 4,664,231 | +0.26(+0.29%) |
Feb 07, 2017 | 89.93 | 90.16 | 89.89 | 90.04 | 3,202,353 | +0.09(+0.10%) |
Feb 06, 2017 | 89.87 | 90.00 | 89.76 | 89.95 | 2,200,383 | +0.26(+0.29%) |
Feb 03, 2017 | 89.78 | 89.92 | 89.57 | 89.69 | 3,285,703 | +0.02(+0.03%) |
Feb 02, 2017 | 89.73 | 89.83 | 89.64 | 89.67 | 4,203,740 | +0.05(+0.06%) |
Feb 01, 2017 | 89.49 | 89.69 | 89.43 | 89.62 | 3,605,782 | -0.13(-0.14%) |
Jan 31, 2017 | 89.57 | 89.81 | 89.57 | 89.74 | 9,113,631 | +0.22(+0.24%) |
Jan 30, 2017 | 89.63 | 89.66 | 89.53 | 89.53 | 3,555,137 | -0.04(-0.05%) |
Jan 27, 2017 | 89.53 | 89.63 | 89.51 | 89.57 | 3,736,845 | +0.07(+0.08%) |
Jan 26, 2017 | 89.39 | 89.53 | 89.26 | 89.49 | 2,469,168 | +0.06(+0.06%) |
Jan 25, 2017 | 89.49 | 89.54 | 89.36 | 89.44 | 3,514,980 | -0.24(-0.27%) |
Jan 24, 2017 | 89.78 | 89.83 | 89.59 | 89.68 | 2,473,088 | -0.14(-0.16%) |
Jan 23, 2017 | 89.68 | 89.97 | 89.58 | 89.82 | 3,696,473 | +0.25(+0.28%) |
Jan 20, 2017 | 89.45 | 89.60 | 89.36 | 89.57 | 4,253,474 | +0.03(+0.04%) |
Jan 19, 2017 | 89.55 | 89.63 | 89.45 | 89.54 | 2,881,524 | -0.23(-0.26%) |
Jan 18, 2017 | 90.00 | 90.06 | 89.70 | 89.77 | 3,759,538 | -0.39(-0.43%) |
Jan 17, 2017 | 90.17 | 90.22 | 90.04 | 90.16 | 4,428,996 | +0.31(+0.34%) |
Jan 13, 2017 | 89.85 | 89.85 | 89.85 | 0 | -0.16(-0.17%) | |
Jan 12, 2017 | 90.15 | 90.25 | 90.01 | 90.01 | 3,664,139 | +0.03(+0.04%) |
Jan 11, 2017 | 89.94 | 90.27 | 89.85 | 89.97 | 5,388,533 | +0.11(+0.12%) |
Jan 10, 2017 | 89.88 | 89.96 | 89.85 | 89.87 | 2,891,614 | -0.02(-0.03%) |
Jan 09, 2017 | 89.95 | 89.95 | 89.86 | 89.89 | 3,656,829 | +0.15(+0.17%) |
Jan 06, 2017 | 89.86 | 89.92 | 89.72 | 89.74 | 3,511,572 | -0.30(-0.33%) |
Jan 05, 2017 | 89.81 | 90.07 | 89.68 | 90.04 | 6,233,609 | +0.37(+0.42%) |
Jan 04, 2017 | 89.63 | 89.68 | 89.53 | 89.67 | 3,978,502 | +0.02(+0.03%) |
Jan 03, 2017 | 89.28 | 89.68 | 89.28 | 89.64 | 6,129,118 | +0.09(+0.10%) |
Dec 30, 2016 | 89.55 | 89.55 | 89.55 | 0 | +0.18(+0.20%) | |
Dec 29, 2016 | 89.28 | 89.40 | 89.21 | 89.37 | 4,404,306 | +0.27(+0.31%) |
Dec 28, 2016 | 88.95 | 89.17 | 88.92 | 89.10 | 6,769,131 | +0.14(+0.16%) |
Dec 27, 2016 | 88.83 | 88.96 | 88.83 | 88.96 | 3,211,658 | -0.07(-0.07%) |
Dec 23, 2016 | 89.02 | 89.02 | 89.02 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 88.96 | 89.05 | 88.87 | 89.00 | 4,959,832 | -0.00(-0.00%) |
Dec 21, 2016 | 88.88 | 89.01 | 88.82 | 89.00 | 4,918,650 | +0.19(+0.21%) |
Dec 20, 2016 | 88.72 | 88.83 | 88.69 | 88.81 | 3,473,500 | -0.08(-0.09%) |
Dec 19, 2016 | 88.80 | 88.92 | 88.76 | 88.89 | 3,873,306 | +0.23(+0.26%) |
Dec 16, 2016 | 88.60 | 88.79 | 88.53 | 88.66 | 3,606,261 | +0.06(+0.07%) |
Dec 15, 2016 | 88.77 | 88.82 | 88.59 | 88.60 | 5,586,648 | -0.11(-0.12%) |
Dec 14, 2016 | 89.35 | 89.39 | 88.71 | 88.71 | 4,286,469 | -0.49(-0.55%) |
Dec 13, 2016 | 89.19 | 89.25 | 89.06 | 89.20 | 4,433,821 | +0.12(+0.13%) |
Dec 12, 2016 | 89.05 | 89.15 | 88.97 | 89.08 | 3,718,183 | -0.08(-0.09%) |
Dec 09, 2016 | 89.36 | 89.44 | 89.06 | 89.16 | 5,480,016 | -0.27(-0.31%) |
Dec 08, 2016 | 89.44 | 89.47 | 89.34 | 89.44 | 3,413,906 | -0.17(-0.18%) |
Dec 07, 2016 | 89.48 | 89.61 | 89.46 | 89.60 | 4,592,263 | +0.23(+0.26%) |
Dec 06, 2016 | 89.41 | 89.44 | 89.33 | 89.37 | 3,999,568 | -0.02(-0.02%) |
Dec 05, 2016 | 89.25 | 89.51 | 89.11 | 89.39 | 4,109,843 | +0.07(+0.08%) |
Dec 02, 2016 | 89.24 | 89.46 | 89.17 | 89.31 | 5,163,710 | +0.28(+0.32%) |