Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.18 | 92.32 | 92.08 | 92.20 | 1,989,270 | +0.00(+0.00%) |
Feb 27, 2017 | 92.43 | 92.45 | 92.16 | 92.20 | 3,138,500 | -0.25(-0.27%) |
Feb 24, 2017 | 92.34 | 92.52 | 92.29 | 92.45 | 2,995,770 | +0.27(+0.29%) |
Feb 23, 2017 | 92.17 | 92.19 | 92.08 | 92.18 | 1,295,909 | +0.22(+0.24%) |
Feb 22, 2017 | 91.96 | 91.97 | 91.66 | 91.96 | 1,346,314 | +0.17(+0.18%) |
Feb 21, 2017 | 91.79 | 91.90 | 91.71 | 91.79 | 1,319,498 | -0.01(-0.01%) |
Feb 17, 2017 | 91.80 | 91.80 | 91.80 | 0 | +0.21(+0.23%) | |
Feb 16, 2017 | 91.75 | 91.98 | 91.59 | 91.59 | 1,456,247 | +0.00(+0.00%) |
Feb 15, 2017 | 91.46 | 91.63 | 91.40 | 91.59 | 1,407,619 | +0.12(+0.13%) |
Feb 14, 2017 | 91.82 | 91.83 | 91.29 | 91.47 | 1,258,564 | -0.22(-0.24%) |
Feb 13, 2017 | 91.75 | 91.79 | 91.67 | 91.69 | 1,245,808 | -0.14(-0.16%) |
Feb 10, 2017 | 91.80 | 91.91 | 91.73 | 91.83 | 1,971,797 | +0.07(+0.08%) |
Feb 09, 2017 | 91.94 | 91.92 | 91.74 | 91.76 | 1,299,778 | -0.18(-0.19%) |
Feb 08, 2017 | 91.99 | 92.06 | 91.78 | 91.94 | 1,811,127 | +0.22(+0.24%) |
Feb 07, 2017 | 91.79 | 91.87 | 91.66 | 91.72 | 1,818,470 | -0.04(-0.04%) |
Feb 06, 2017 | 91.71 | 91.81 | 91.55 | 91.76 | 2,221,436 | +0.23(+0.25%) |
Feb 03, 2017 | 91.81 | 91.96 | 91.39 | 91.54 | 1,712,138 | -0.10(-0.11%) |
Feb 02, 2017 | 91.88 | 91.90 | 91.59 | 91.63 | 4,898,032 | +0.01(+0.01%) |
Feb 01, 2017 | 91.63 | 91.81 | 91.49 | 91.63 | 2,210,660 | -0.19(-0.21%) |
Jan 31, 2017 | 91.67 | 91.88 | 91.63 | 91.82 | 4,361,156 | +0.19(+0.21%) |
Jan 30, 2017 | 91.70 | 91.73 | 91.55 | 91.63 | 2,391,122 | -0.02(-0.03%) |
Jan 27, 2017 | 91.63 | 91.71 | 91.55 | 91.65 | 2,515,712 | +0.15(+0.17%) |
Jan 26, 2017 | 91.40 | 91.52 | 91.20 | 91.50 | 2,435,948 | +0.14(+0.15%) |
Jan 25, 2017 | 91.28 | 91.43 | 91.03 | 91.36 | 3,649,541 | -0.30(-0.32%) |
Jan 24, 2017 | 91.67 | 91.81 | 91.53 | 91.66 | 1,969,116 | -0.15(-0.17%) |
Jan 23, 2017 | 91.57 | 91.90 | 91.43 | 91.81 | 5,188,615 | +0.37(+0.40%) |
Jan 20, 2017 | 91.45 | 91.56 | 91.27 | 91.44 | 3,638,136 | +0.02(+0.02%) |
Jan 19, 2017 | 91.39 | 91.55 | 91.15 | 91.42 | 2,587,886 | -0.07(-0.08%) |
Jan 18, 2017 | 91.71 | 91.91 | 91.46 | 91.50 | 1,575,841 | -0.45(-0.49%) |
Jan 17, 2017 | 92.11 | 92.11 | 91.73 | 91.95 | 1,791,713 | +0.29(+0.32%) |
Jan 13, 2017 | 91.66 | 91.66 | 91.66 | 0 | -0.16(-0.18%) | |
Jan 12, 2017 | 92.08 | 92.17 | 91.78 | 91.82 | 1,261,303 | +0.08(+0.09%) |
Jan 11, 2017 | 91.73 | 92.08 | 91.56 | 91.74 | 1,453,861 | +0.29(+0.32%) |
Jan 10, 2017 | 91.25 | 91.53 | 91.25 | 91.45 | 3,119,679 | +0.07(+0.08%) |
Jan 09, 2017 | 91.44 | 91.46 | 91.27 | 91.38 | 2,103,535 | +0.14(+0.16%) |
Jan 06, 2017 | 91.34 | 91.43 | 91.21 | 91.23 | 1,216,394 | -0.38(-0.41%) |
Jan 05, 2017 | 91.29 | 91.61 | 91.17 | 91.61 | 2,208,035 | +0.31(+0.34%) |
Jan 04, 2017 | 91.05 | 91.31 | 91.02 | 91.30 | 3,701,072 | +0.20(+0.22%) |
Jan 03, 2017 | 90.84 | 91.19 | 90.82 | 91.09 | 3,677,717 | +0.09(+0.10%) |
Dec 30, 2016 | 91.01 | 91.01 | 91.01 | 0 | +0.30(+0.33%) | |
Dec 29, 2016 | 90.70 | 90.76 | 90.56 | 90.71 | 1,613,653 | +0.11(+0.12%) |
Dec 28, 2016 | 90.46 | 90.66 | 90.38 | 90.60 | 1,604,923 | +0.23(+0.26%) |
Dec 27, 2016 | 90.27 | 90.43 | 90.23 | 90.36 | 2,072,899 | -0.04(-0.04%) |
Dec 23, 2016 | 90.40 | 90.40 | 90.40 | 0 | +0.10(+0.12%) | |
Dec 22, 2016 | 89.94 | 90.31 | 89.90 | 90.30 | 1,944,627 | +0.28(+0.31%) |
Dec 21, 2016 | 90.11 | 90.11 | 89.94 | 90.02 | 1,788,543 | +0.23(+0.25%) |
Dec 20, 2016 | 89.58 | 89.90 | 89.53 | 89.79 | 3,159,867 | +0.09(+0.10%) |
Dec 19, 2016 | 89.61 | 89.73 | 89.50 | 89.70 | 1,641,949 | +0.37(+0.41%) |
Dec 16, 2016 | 89.49 | 89.56 | 89.18 | 89.33 | 1,542,965 | -0.05(-0.05%) |
Dec 15, 2016 | 89.59 | 89.72 | 89.36 | 89.38 | 3,617,467 | -0.56(-0.63%) |
Dec 14, 2016 | 90.91 | 90.93 | 89.91 | 89.94 | 1,641,759 | -0.72(-0.79%) |
Dec 13, 2016 | 90.89 | 90.89 | 90.50 | 90.66 | 2,322,342 | -0.03(-0.04%) |
Dec 12, 2016 | 90.80 | 90.80 | 90.59 | 90.69 | 2,520,507 | -0.02(-0.02%) |
Dec 09, 2016 | 91.11 | 91.15 | 90.62 | 90.71 | 2,759,106 | -0.42(-0.46%) |
Dec 08, 2016 | 91.22 | 91.22 | 90.98 | 91.13 | 1,526,544 | -0.09(-0.10%) |
Dec 07, 2016 | 91.30 | 91.41 | 91.18 | 91.22 | 2,282,399 | +0.08(+0.09%) |
Dec 06, 2016 | 90.98 | 91.16 | 90.89 | 91.14 | 2,503,418 | +0.18(+0.19%) |
Dec 05, 2016 | 90.86 | 91.30 | 90.69 | 90.96 | 2,115,869 | +0.13(+0.14%) |
Dec 02, 2016 | 91.01 | 91.23 | 90.80 | 90.83 | 1,654,669 | +0.05(+0.05%) |