Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 86.07 | 86.08 | 86.05 | 86.06 | 948,421 | -0.01(-0.01%) |
Feb 27, 2017 | 86.07 | 86.07 | 86.05 | 86.07 | 394,334 | +0.03(+0.03%) |
Feb 24, 2017 | 86.06 | 86.06 | 86.05 | 86.05 | 330,775 | +0.00(+0.00%) |
Feb 23, 2017 | 86.05 | 86.06 | 86.03 | 86.05 | 674,747 | +0.02(+0.02%) |
Feb 22, 2017 | 86.02 | 86.03 | 86.01 | 86.03 | 576,459 | +0.01(+0.01%) |
Feb 21, 2017 | 86.02 | 86.02 | 86.00 | 86.02 | 541,556 | +0.00(+0.00%) |
Feb 17, 2017 | 86.02 | 86.02 | 86.02 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 85.96 | 86.00 | 85.96 | 86.00 | 447,678 | +0.03(+0.04%) |
Feb 15, 2017 | 85.96 | 85.98 | 85.95 | 85.96 | 643,601 | +0.00(+0.00%) |
Feb 14, 2017 | 85.96 | 86.00 | 85.96 | 85.96 | 532,088 | +0.00(+0.00%) |
Feb 13, 2017 | 85.95 | 85.98 | 85.95 | 85.96 | 675,759 | +0.02(+0.02%) |
Feb 10, 2017 | 85.95 | 85.96 | 85.94 | 85.95 | 519,272 | +0.00(+0.00%) |
Feb 09, 2017 | 85.95 | 85.96 | 85.93 | 85.95 | 784,677 | +0.00(+0.00%) |
Feb 08, 2017 | 85.95 | 85.93 | 85.95 | 934,963 | +0.00(+0.00%) | |
Feb 07, 2017 | 85.93 | 85.95 | 85.91 | 85.95 | 1,439,478 | +0.01(+0.01%) |
Feb 06, 2017 | 85.95 | 85.95 | 85.92 | 85.94 | 473,824 | +0.02(+0.02%) |
Feb 03, 2017 | 85.94 | 85.94 | 85.89 | 85.92 | 500,895 | +0.01(+0.01%) |
Feb 02, 2017 | 85.92 | 85.92 | 85.89 | 85.91 | 565,810 | +0.02(+0.02%) |
Feb 01, 2017 | 85.89 | 85.89 | 85.86 | 85.89 | 1,056,630 | +0.00(+0.00%) |
Jan 31, 2017 | 85.88 | 85.89 | 85.87 | 85.89 | 565,494 | +0.03(+0.04%) |
Jan 30, 2017 | 85.86 | 85.88 | 85.85 | 85.86 | 333,341 | -0.01(-0.01%) |
Jan 27, 2017 | 85.86 | 85.87 | 85.85 | 85.87 | 471,677 | +0.01(+0.01%) |
Jan 26, 2017 | 85.82 | 85.86 | 85.82 | 85.86 | 509,708 | +0.03(+0.03%) |
Jan 25, 2017 | 85.81 | 85.84 | 85.81 | 85.83 | 531,151 | +0.01(+0.01%) |
Jan 24, 2017 | 85.83 | 85.84 | 85.81 | 85.82 | 536,757 | +0.01(+0.01%) |
Jan 23, 2017 | 85.84 | 85.85 | 85.82 | 85.82 | 423,006 | +0.00(+0.00%) |
Jan 20, 2017 | 85.80 | 85.82 | 85.79 | 85.82 | 375,213 | +0.03(+0.04%) |
Jan 19, 2017 | 85.79 | 85.80 | 85.77 | 85.78 | 427,782 | -0.01(-0.01%) |
Jan 18, 2017 | 85.77 | 85.79 | 85.76 | 85.79 | 497,808 | +0.00(+0.00%) |
Jan 17, 2017 | 85.81 | 85.82 | 85.77 | 85.79 | 481,324 | +0.03(+0.04%) |
Jan 13, 2017 | 85.76 | 85.76 | 85.76 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 85.76 | 85.77 | 85.73 | 85.75 | 1,055,095 | +0.01(+0.01%) |
Jan 11, 2017 | 85.74 | 85.76 | 85.74 | 85.74 | 362,115 | -0.02(-0.02%) |
Jan 10, 2017 | 85.74 | 85.76 | 85.74 | 85.76 | 384,645 | +0.01(+0.01%) |
Jan 09, 2017 | 85.74 | 85.76 | 85.72 | 85.75 | 415,224 | +0.02(+0.02%) |
Jan 06, 2017 | 85.74 | 85.74 | 85.71 | 85.73 | 429,169 | +0.00(+0.00%) |
Jan 05, 2017 | 85.72 | 85.75 | 85.72 | 85.73 | 545,440 | +0.02(+0.02%) |
Jan 04, 2017 | 85.74 | 85.74 | 85.71 | 85.71 | 801,294 | +0.00(+0.00%) |
Jan 03, 2017 | 85.70 | 85.73 | 85.68 | 85.71 | 718,740 | -0.02(-0.02%) |
Dec 30, 2016 | 85.73 | 85.73 | 85.73 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 85.71 | 85.72 | 85.68 | 85.71 | 681,806 | +0.01(+0.01%) |
Dec 28, 2016 | 85.74 | 85.74 | 85.67 | 85.71 | 486,146 | -0.00(-0.00%) |
Dec 27, 2016 | 85.70 | 85.71 | 85.68 | 85.71 | 605,769 | +0.03(+0.03%) |
Dec 23, 2016 | 85.68 | 85.68 | 85.68 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 85.69 | 85.70 | 85.67 | 85.69 | 626,768 | +0.02(+0.02%) |
Dec 21, 2016 | 85.67 | 85.70 | 85.67 | 85.67 | 687,175 | +0.01(+0.01%) |
Dec 20, 2016 | 85.68 | 85.69 | 85.64 | 85.67 | 1,141,815 | +0.00(+0.00%) |
Dec 19, 2016 | 85.65 | 85.69 | 85.65 | 85.67 | 418,938 | +0.03(+0.04%) |
Dec 16, 2016 | 85.67 | 85.67 | 85.63 | 85.63 | 687,057 | -0.01(-0.01%) |
Dec 15, 2016 | 85.61 | 85.66 | 85.61 | 85.64 | 967,745 | +0.02(+0.02%) |
Dec 14, 2016 | 85.62 | 85.66 | 85.61 | 85.62 | 444,021 | +0.00(+0.00%) |
Dec 13, 2016 | 85.61 | 85.65 | 85.61 | 85.62 | 418,682 | -0.02(-0.02%) |
Dec 12, 2016 | 85.63 | 85.64 | 85.61 | 85.64 | 364,527 | +0.01(+0.01%) |
Dec 09, 2016 | 85.65 | 85.65 | 85.61 | 85.63 | 350,697 | +0.00(+0.00%) |
Dec 08, 2016 | 85.61 | 85.63 | 85.61 | 85.63 | 341,694 | +0.02(+0.02%) |
Dec 07, 2016 | 85.63 | 85.65 | 85.61 | 85.61 | 600,127 | -0.03(-0.04%) |
Dec 06, 2016 | 85.63 | 85.65 | 85.61 | 85.65 | 447,326 | +0.03(+0.04%) |
Dec 05, 2016 | 85.61 | 85.63 | 85.61 | 85.61 | 356,109 | -0.02(-0.02%) |
Dec 02, 2016 | 85.63 | 85.64 | 85.61 | 85.63 | 495,922 | +0.00(+0.00%) |