Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 94.45 | 94.68 | 93.56 | 93.68 | 2,439,066 | -1.06(-1.12%) |
Feb 27, 2017 | 94.58 | 95.10 | 93.33 | 94.74 | 1,658,440 | +0.16(+0.17%) |
Feb 24, 2017 | 94.16 | 94.88 | 93.80 | 94.58 | 2,186,180 | +0.08(+0.08%) |
Feb 23, 2017 | 94.55 | 95.25 | 93.77 | 94.50 | 1,814,073 | +0.01(+0.01%) |
Feb 22, 2017 | 93.81 | 95.10 | 93.71 | 94.49 | 2,943,439 | +1.13(+1.21%) |
Feb 21, 2017 | 94.41 | 95.18 | 93.23 | 93.37 | 1,796,576 | -1.21(-1.28%) |
Feb 17, 2017 | 94.58 | 94.58 | 94.58 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 94.18 | 94.53 | 93.22 | 93.97 | 1,530,743 | -0.22(-0.23%) |
Feb 15, 2017 | 93.70 | 94.61 | 92.99 | 94.18 | 1,599,888 | +0.85(+0.91%) |
Feb 14, 2017 | 93.67 | 93.79 | 92.75 | 93.33 | 1,566,449 | -0.29(-0.30%) |
Feb 13, 2017 | 92.29 | 94.02 | 92.13 | 93.62 | 1,920,222 | +1.85(+2.02%) |
Feb 10, 2017 | 91.74 | 92.13 | 91.41 | 91.77 | 1,465,237 | +0.31(+0.34%) |
Feb 09, 2017 | 90.20 | 91.81 | 89.61 | 91.46 | 1,977,765 | +1.55(+1.72%) |
Feb 08, 2017 | 91.29 | 91.41 | 89.16 | 89.91 | 2,617,962 | -1.67(-1.82%) |
Feb 07, 2017 | 92.76 | 92.86 | 91.52 | 91.58 | 2,168,574 | -0.83(-0.90%) |
Feb 06, 2017 | 92.17 | 92.47 | 91.82 | 92.41 | 1,452,082 | -0.11(-0.12%) |
Feb 03, 2017 | 93.90 | 94.15 | 92.05 | 92.52 | 2,136,938 | -1.01(-1.08%) |
Feb 02, 2017 | 92.95 | 95.29 | 91.49 | 93.53 | 2,669,900 | +0.28(+0.30%) |
Feb 01, 2017 | 93.71 | 94.31 | 93.21 | 93.25 | 3,624,585 | -0.14(-0.15%) |
Jan 31, 2017 | 92.76 | 93.86 | 92.71 | 93.39 | 2,913,020 | +0.49(+0.53%) |
Jan 30, 2017 | 92.42 | 92.98 | 91.93 | 92.89 | 1,550,882 | +0.10(+0.11%) |
Jan 27, 2017 | 93.16 | 93.18 | 92.47 | 92.79 | 1,380,966 | -0.33(-0.36%) |
Jan 26, 2017 | 92.56 | 93.39 | 91.81 | 93.13 | 1,909,315 | +0.46(+0.49%) |
Jan 25, 2017 | 91.19 | 92.83 | 90.85 | 92.67 | 2,446,407 | +2.09(+2.31%) |
Jan 24, 2017 | 89.77 | 90.76 | 89.77 | 90.58 | 1,358,009 | +0.93(+1.03%) |
Jan 23, 2017 | 89.70 | 90.23 | 89.23 | 89.66 | 1,037,432 | -0.32(-0.36%) |
Jan 20, 2017 | 89.95 | 90.19 | 89.30 | 89.98 | 1,524,549 | +0.23(+0.26%) |
Jan 19, 2017 | 90.40 | 90.55 | 89.45 | 89.75 | 1,545,207 | -0.69(-0.76%) |
Jan 18, 2017 | 89.55 | 90.51 | 88.71 | 90.43 | 1,878,729 | +1.20(+1.35%) |
Jan 17, 2017 | 90.12 | 90.12 | 89.09 | 89.23 | 1,553,261 | -0.91(-1.01%) |
Jan 13, 2017 | 90.14 | 90.14 | 90.14 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 89.28 | 89.93 | 87.85 | 89.80 | 1,612,345 | +0.41(+0.46%) |
Jan 11, 2017 | 89.73 | 89.92 | 88.36 | 89.39 | 2,903,737 | -0.31(-0.34%) |
Jan 10, 2017 | 90.19 | 90.19 | 89.24 | 89.70 | 1,376,752 | -0.02(-0.03%) |
Jan 09, 2017 | 90.06 | 90.46 | 89.69 | 89.72 | 1,248,717 | -0.66(-0.73%) |
Jan 06, 2017 | 89.52 | 90.49 | 89.32 | 90.39 | 1,594,003 | +0.98(+1.10%) |
Jan 05, 2017 | 89.08 | 90.17 | 88.62 | 89.41 | 2,190,405 | +0.31(+0.35%) |
Jan 04, 2017 | 88.57 | 89.83 | 88.44 | 89.10 | 3,112,683 | +0.86(+0.98%) |
Jan 03, 2017 | 89.59 | 89.69 | 87.36 | 88.24 | 2,799,573 | -0.73(-0.82%) |
Dec 30, 2016 | 88.97 | 88.97 | 88.97 | 0 | -0.19(-0.21%) | |
Dec 29, 2016 | 89.38 | 89.72 | 88.85 | 89.15 | 1,179,571 | -0.29(-0.32%) |
Dec 28, 2016 | 90.07 | 90.42 | 89.31 | 89.44 | 1,179,798 | -0.56(-0.63%) |
Dec 27, 2016 | 90.15 | 90.39 | 89.84 | 90.00 | 1,321,474 | -0.18(-0.20%) |
Dec 23, 2016 | 90.18 | 90.18 | 90.18 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 91.05 | 91.05 | 90.01 | 90.58 | 4,126,167 | -0.38(-0.41%) |
Dec 21, 2016 | 91.91 | 91.92 | 90.94 | 90.96 | 1,568,972 | -0.92(-1.00%) |
Dec 20, 2016 | 92.52 | 92.54 | 91.56 | 91.88 | 1,625,177 | +0.01(+0.01%) |
Dec 19, 2016 | 91.59 | 92.21 | 91.38 | 91.87 | 1,505,943 | -0.19(-0.20%) |
Dec 16, 2016 | 92.07 | 92.49 | 91.60 | 92.06 | 3,036,490 | +0.25(+0.27%) |
Dec 15, 2016 | 91.61 | 92.27 | 90.63 | 91.81 | 1,558,742 | +0.54(+0.59%) |
Dec 14, 2016 | 92.31 | 92.88 | 90.90 | 91.27 | 2,665,160 | -1.37(-1.47%) |
Dec 13, 2016 | 92.29 | 93.07 | 91.89 | 92.64 | 1,868,856 | +0.63(+0.69%) |
Dec 12, 2016 | 92.02 | 93.01 | 91.92 | 92.01 | 1,941,942 | -0.11(-0.12%) |
Dec 09, 2016 | 91.87 | 92.12 | 91.34 | 92.12 | 1,792,868 | +0.34(+0.37%) |
Dec 08, 2016 | 91.06 | 91.81 | 90.17 | 91.78 | 3,729,898 | +1.08(+1.19%) |
Dec 07, 2016 | 89.37 | 91.04 | 88.01 | 90.70 | 3,194,433 | +1.76(+1.98%) |
Dec 06, 2016 | 87.96 | 89.15 | 87.25 | 88.94 | 2,426,516 | +0.89(+1.01%) |
Dec 05, 2016 | 87.37 | 88.09 | 86.85 | 88.05 | 2,876,211 | +1.70(+1.96%) |
Dec 02, 2016 | 86.20 | 86.84 | 85.73 | 86.35 | 2,201,004 | +0.54(+0.63%) |