Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.10 | 88.21 | 87.73 | 88.05 | 2,401,603 | -0.07(-0.08%) |
Feb 27, 2017 | 88.32 | 88.50 | 87.92 | 88.12 | 1,384,959 | -0.26(-0.29%) |
Feb 24, 2017 | 87.20 | 88.39 | 86.92 | 88.38 | 2,068,087 | +1.17(+1.34%) |
Feb 23, 2017 | 86.48 | 87.33 | 86.22 | 87.21 | 1,700,700 | +1.05(+1.21%) |
Feb 22, 2017 | 85.02 | 86.39 | 85.02 | 86.16 | 1,955,138 | +1.03(+1.21%) |
Feb 21, 2017 | 85.28 | 85.45 | 84.73 | 85.13 | 2,446,766 | -0.39(-0.46%) |
Feb 17, 2017 | 85.53 | 85.53 | 85.53 | 0 | -0.17(-0.20%) | |
Feb 16, 2017 | 85.45 | 85.70 | 85.11 | 85.70 | 1,532,282 | +0.20(+0.23%) |
Feb 15, 2017 | 84.85 | 85.51 | 84.55 | 85.50 | 1,841,136 | +0.18(+0.21%) |
Feb 14, 2017 | 84.45 | 85.46 | 84.36 | 85.32 | 1,882,210 | +0.74(+0.87%) |
Feb 13, 2017 | 84.14 | 84.60 | 84.14 | 84.59 | 1,749,062 | +0.65(+0.78%) |
Feb 10, 2017 | 83.83 | 84.34 | 83.62 | 83.93 | 1,415,669 | +0.15(+0.17%) |
Feb 09, 2017 | 83.03 | 84.08 | 82.64 | 83.79 | 3,940,168 | +0.92(+1.11%) |
Feb 08, 2017 | 82.53 | 83.28 | 82.41 | 82.87 | 1,512,723 | +0.25(+0.30%) |
Feb 07, 2017 | 82.80 | 83.11 | 82.29 | 82.62 | 1,773,065 | -0.15(-0.19%) |
Feb 06, 2017 | 82.95 | 83.29 | 82.43 | 82.77 | 2,063,595 | -0.34(-0.41%) |
Feb 03, 2017 | 83.41 | 83.57 | 82.81 | 83.12 | 3,422,456 | +0.47(+0.57%) |
Feb 02, 2017 | 81.71 | 83.39 | 81.54 | 82.65 | 4,633,253 | +0.92(+1.12%) |
Feb 01, 2017 | 82.40 | 83.50 | 80.75 | 81.73 | 9,339,595 | -4.93(-5.68%) |
Jan 31, 2017 | 87.34 | 87.63 | 86.46 | 86.65 | 3,042,102 | -0.84(-0.96%) |
Jan 30, 2017 | 87.14 | 87.53 | 86.58 | 87.49 | 1,921,000 | +0.22(+0.26%) |
Jan 27, 2017 | 87.04 | 87.65 | 86.84 | 87.27 | 2,103,005 | -0.28(-0.32%) |
Jan 26, 2017 | 87.87 | 88.09 | 87.52 | 87.55 | 2,470,404 | -0.57(-0.64%) |
Jan 25, 2017 | 88.77 | 88.94 | 87.85 | 88.12 | 2,306,932 | -0.46(-0.52%) |
Jan 24, 2017 | 87.73 | 88.68 | 87.64 | 88.58 | 1,967,181 | +0.89(+1.02%) |
Jan 23, 2017 | 88.21 | 88.46 | 87.40 | 87.69 | 1,732,720 | -0.89(-1.01%) |
Jan 20, 2017 | 88.38 | 89.01 | 88.21 | 88.58 | 1,926,732 | +0.23(+0.26%) |
Jan 19, 2017 | 88.20 | 88.61 | 88.12 | 88.35 | 1,784,298 | +0.05(+0.06%) |
Jan 18, 2017 | 88.80 | 88.80 | 88.15 | 88.30 | 1,731,744 | -0.14(-0.16%) |
Jan 17, 2017 | 88.65 | 88.84 | 88.28 | 88.44 | 1,488,273 | -0.60(-0.67%) |
Jan 13, 2017 | 89.04 | 89.04 | 89.04 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 88.36 | 89.17 | 87.73 | 89.06 | 1,802,564 | +0.51(+0.58%) |
Jan 11, 2017 | 87.75 | 88.88 | 87.75 | 88.55 | 2,078,981 | +0.86(+0.98%) |
Jan 10, 2017 | 87.73 | 88.41 | 87.55 | 87.69 | 1,910,589 | -0.23(-0.26%) |
Jan 09, 2017 | 88.33 | 88.58 | 87.92 | 87.92 | 1,607,476 | -0.55(-0.62%) |
Jan 06, 2017 | 88.58 | 88.61 | 87.75 | 88.47 | 2,350,244 | +0.06(+0.07%) |
Jan 05, 2017 | 88.77 | 89.14 | 87.86 | 88.41 | 2,581,897 | -0.53(-0.60%) |
Jan 04, 2017 | 88.73 | 89.22 | 88.59 | 88.94 | 2,911,833 | +0.14(+0.15%) |
Jan 03, 2017 | 87.85 | 88.88 | 87.79 | 88.81 | 2,595,984 | +0.62(+0.70%) |
Dec 30, 2016 | 88.19 | 88.19 | 88.19 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 88.61 | 89.11 | 88.38 | 88.76 | 1,473,704 | +0.34(+0.39%) |
Dec 28, 2016 | 88.83 | 89.13 | 88.39 | 88.42 | 1,817,034 | -0.22(-0.25%) |
Dec 27, 2016 | 88.26 | 89.05 | 88.19 | 88.64 | 1,083,822 | +0.33(+0.37%) |
Dec 23, 2016 | 88.32 | 88.32 | 88.32 | 0 | +0.28(+0.32%) | |
Dec 22, 2016 | 88.07 | 88.21 | 87.43 | 88.03 | 1,827,674 | +0.11(+0.13%) |
Dec 21, 2016 | 87.74 | 88.21 | 87.25 | 87.92 | 2,380,861 | +0.12(+0.14%) |
Dec 20, 2016 | 87.30 | 88.08 | 87.00 | 87.80 | 2,792,450 | +1.06(+1.23%) |
Dec 19, 2016 | 86.42 | 87.18 | 86.30 | 86.74 | 2,323,012 | +0.21(+0.24%) |
Dec 16, 2016 | 86.08 | 87.16 | 85.24 | 86.53 | 6,622,788 | +1.79(+2.12%) |
Dec 15, 2016 | 83.93 | 85.06 | 83.67 | 84.74 | 2,002,193 | +0.92(+1.10%) |
Dec 14, 2016 | 84.43 | 84.82 | 83.68 | 83.82 | 2,210,775 | -0.61(-0.72%) |
Dec 13, 2016 | 84.64 | 85.16 | 84.12 | 84.43 | 2,402,389 | +0.29(+0.35%) |
Dec 12, 2016 | 84.20 | 84.56 | 83.95 | 84.14 | 2,062,771 | -0.14(-0.16%) |
Dec 09, 2016 | 84.15 | 84.35 | 83.72 | 84.28 | 3,905,020 | +0.03(+0.03%) |
Dec 08, 2016 | 83.68 | 84.40 | 83.54 | 84.25 | 2,419,107 | +0.53(+0.64%) |
Dec 07, 2016 | 81.80 | 83.85 | 81.80 | 83.72 | 2,616,746 | +1.84(+2.24%) |
Dec 06, 2016 | 82.01 | 82.27 | 81.16 | 81.88 | 2,131,156 | -0.04(-0.05%) |
Dec 05, 2016 | 81.76 | 82.07 | 81.41 | 81.93 | 2,914,224 | +0.69(+0.85%) |
Dec 02, 2016 | 81.42 | 81.97 | 81.02 | 81.23 | 2,006,236 | -0.45(-0.55%) |