Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.13 | 92.90 | 92.08 | 92.27 | 1,824,299 | +0.47(+0.51%) |
Feb 27, 2017 | 92.56 | 92.83 | 91.74 | 91.80 | 874,138 | -0.94(-1.01%) |
Feb 24, 2017 | 92.57 | 92.82 | 92.13 | 92.74 | 1,239,568 | +0.21(+0.23%) |
Feb 23, 2017 | 92.05 | 93.09 | 91.95 | 92.53 | 1,034,011 | +0.60(+0.65%) |
Feb 22, 2017 | 91.80 | 92.11 | 91.62 | 91.93 | 986,086 | +0.08(+0.08%) |
Feb 21, 2017 | 91.03 | 92.19 | 90.71 | 91.86 | 1,576,735 | +1.04(+1.15%) |
Feb 17, 2017 | 90.82 | 90.82 | 90.82 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 92.49 | 92.78 | 90.91 | 91.15 | 1,730,273 | -0.97(-1.06%) |
Feb 15, 2017 | 91.46 | 92.37 | 91.18 | 92.13 | 1,249,605 | +0.39(+0.42%) |
Feb 14, 2017 | 91.44 | 91.79 | 90.98 | 91.74 | 810,751 | +0.11(+0.12%) |
Feb 13, 2017 | 91.03 | 91.79 | 90.88 | 91.63 | 772,959 | +0.50(+0.55%) |
Feb 10, 2017 | 91.65 | 91.97 | 90.98 | 91.13 | 1,156,687 | -0.41(-0.45%) |
Feb 09, 2017 | 90.59 | 92.79 | 90.80 | 91.54 | 2,285,736 | +0.96(+1.06%) |
Feb 08, 2017 | 90.60 | 91.03 | 90.36 | 90.59 | 1,055,494 | -0.18(-0.20%) |
Feb 07, 2017 | 90.99 | 91.50 | 90.65 | 90.77 | 1,709,573 | -0.19(-0.20%) |
Feb 06, 2017 | 90.60 | 91.20 | 90.03 | 90.95 | 1,293,218 | +0.36(+0.40%) |
Feb 03, 2017 | 87.73 | 90.98 | 86.04 | 90.59 | 3,198,703 | +1.18(+1.32%) |
Feb 02, 2017 | 89.30 | 89.82 | 88.84 | 89.41 | 1,795,507 | +0.40(+0.45%) |
Feb 01, 2017 | 89.16 | 89.71 | 88.50 | 89.01 | 1,457,299 | -0.30(-0.33%) |
Jan 31, 2017 | 89.58 | 90.01 | 88.95 | 89.31 | 2,010,947 | +0.34(+0.38%) |
Jan 30, 2017 | 89.30 | 89.83 | 88.53 | 88.97 | 1,561,027 | -0.37(-0.42%) |
Jan 27, 2017 | 89.74 | 89.77 | 88.57 | 89.34 | 1,222,622 | -0.14(-0.15%) |
Jan 26, 2017 | 89.73 | 89.93 | 89.39 | 89.48 | 906,042 | -0.53(-0.59%) |
Jan 25, 2017 | 90.27 | 90.43 | 89.76 | 90.01 | 826,379 | -0.19(-0.21%) |
Jan 24, 2017 | 89.28 | 90.82 | 89.02 | 90.20 | 1,003,444 | +1.03(+1.16%) |
Jan 23, 2017 | 89.38 | 89.45 | 88.89 | 89.16 | 822,068 | -0.23(-0.26%) |
Jan 20, 2017 | 89.58 | 89.93 | 88.89 | 89.39 | 736,325 | +0.30(+0.33%) |
Jan 19, 2017 | 89.45 | 89.50 | 88.78 | 89.10 | 546,735 | -0.36(-0.41%) |
Jan 18, 2017 | 89.11 | 89.99 | 88.89 | 89.46 | 1,399,050 | +0.41(+0.46%) |
Jan 17, 2017 | 88.76 | 89.26 | 88.42 | 89.05 | 1,065,646 | +0.27(+0.31%) |
Jan 13, 2017 | 88.78 | 88.78 | 88.78 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 88.69 | 89.32 | 88.33 | 88.64 | 901,223 | -0.23(-0.26%) |
Jan 11, 2017 | 88.47 | 89.41 | 88.41 | 88.87 | 1,111,255 | +0.10(+0.11%) |
Jan 10, 2017 | 88.39 | 89.03 | 87.94 | 88.77 | 1,329,892 | +0.80(+0.90%) |
Jan 09, 2017 | 88.50 | 88.68 | 87.67 | 87.97 | 1,051,279 | -0.53(-0.59%) |
Jan 06, 2017 | 88.44 | 89.10 | 87.82 | 88.50 | 1,082,351 | +0.90(+1.02%) |
Jan 05, 2017 | 87.32 | 88.28 | 87.23 | 87.60 | 1,868,070 | -0.57(-0.64%) |
Jan 04, 2017 | 88.19 | 88.66 | 87.93 | 88.17 | 996,998 | +0.17(+0.19%) |
Jan 03, 2017 | 87.93 | 88.40 | 87.44 | 88.00 | 810,482 | +0.41(+0.47%) |
Dec 30, 2016 | 87.58 | 87.58 | 87.58 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.28 | 88.23 | 87.28 | 88.06 | 738,254 | +0.71(+0.81%) |
Dec 28, 2016 | 87.81 | 87.81 | 87.12 | 87.34 | 551,667 | -0.55(-0.63%) |
Dec 27, 2016 | 87.70 | 88.10 | 87.64 | 87.89 | 427,868 | +0.15(+0.17%) |
Dec 23, 2016 | 87.74 | 87.74 | 87.74 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.64 | 89.14 | 87.56 | 88.44 | 1,777,708 | +1.08(+1.23%) |
Dec 21, 2016 | 87.19 | 88.09 | 86.91 | 87.36 | 1,184,352 | +0.47(+0.55%) |
Dec 20, 2016 | 85.26 | 87.05 | 85.23 | 86.89 | 1,096,416 | +0.97(+1.13%) |
Dec 19, 2016 | 85.78 | 85.98 | 85.20 | 85.91 | 669,216 | +0.25(+0.30%) |
Dec 16, 2016 | 85.45 | 86.05 | 84.77 | 85.66 | 1,097,413 | +0.38(+0.45%) |
Dec 15, 2016 | 84.76 | 85.57 | 83.70 | 85.28 | 1,626,983 | +0.61(+0.72%) |
Dec 14, 2016 | 85.63 | 85.92 | 84.34 | 84.67 | 863,950 | -0.76(-0.89%) |
Dec 13, 2016 | 85.68 | 86.34 | 85.12 | 85.43 | 810,655 | -0.18(-0.21%) |
Dec 12, 2016 | 84.89 | 86.15 | 84.71 | 85.61 | 973,007 | +0.68(+0.80%) |
Dec 09, 2016 | 83.35 | 85.26 | 83.08 | 84.93 | 2,037,219 | +1.58(+1.89%) |
Dec 08, 2016 | 83.90 | 84.24 | 83.23 | 83.36 | 1,118,611 | -0.61(-0.73%) |
Dec 07, 2016 | 83.45 | 84.08 | 82.70 | 83.97 | 1,043,422 | +0.57(+0.68%) |
Dec 06, 2016 | 83.05 | 83.58 | 82.57 | 83.40 | 1,511,446 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.11 | 81.68 | 82.89 | 834,318 | +0.69(+0.83%) |
Dec 02, 2016 | 81.78 | 82.68 | 81.46 | 82.20 | 975,024 | +0.68(+0.83%) |