Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.80 | 92.27 | 91.43 | 92.15 | 4,400,010 | +0.38(+0.41%) |
Feb 27, 2017 | 92.05 | 92.21 | 90.91 | 91.78 | 3,851,735 | -0.20(-0.22%) |
Feb 24, 2017 | 90.17 | 92.00 | 89.79 | 91.98 | 5,426,010 | +1.40(+1.55%) |
Feb 23, 2017 | 92.65 | 92.96 | 90.21 | 90.58 | 5,743,925 | -1.84(-1.99%) |
Feb 22, 2017 | 92.68 | 92.90 | 91.64 | 92.42 | 4,954,679 | -0.68(-0.73%) |
Feb 21, 2017 | 93.38 | 94.08 | 92.83 | 93.10 | 4,911,884 | -0.13(-0.14%) |
Feb 17, 2017 | 93.23 | 93.23 | 93.23 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.94 | 93.38 | 92.11 | 92.86 | 3,311,446 | -0.33(-0.36%) |
Feb 15, 2017 | 92.13 | 93.37 | 91.83 | 93.19 | 3,949,671 | +0.53(+0.57%) |
Feb 14, 2017 | 91.74 | 92.67 | 91.46 | 92.67 | 3,404,911 | +0.71(+0.78%) |
Feb 13, 2017 | 91.76 | 92.79 | 91.59 | 91.95 | 3,110,481 | +0.38(+0.42%) |
Feb 10, 2017 | 91.58 | 92.10 | 91.43 | 91.57 | 3,272,385 | +0.38(+0.42%) |
Feb 09, 2017 | 91.12 | 91.58 | 90.94 | 91.19 | 4,245,307 | +0.07(+0.07%) |
Feb 08, 2017 | 91.28 | 91.62 | 90.21 | 91.12 | 4,595,702 | -0.26(-0.29%) |
Feb 07, 2017 | 91.84 | 92.33 | 91.13 | 91.39 | 4,115,141 | -0.03(-0.04%) |
Feb 06, 2017 | 91.99 | 92.27 | 91.33 | 91.42 | 3,366,751 | -0.70(-0.76%) |
Feb 03, 2017 | 91.24 | 92.40 | 91.13 | 92.12 | 3,827,957 | +1.03(+1.13%) |
Feb 02, 2017 | 91.00 | 91.33 | 89.90 | 91.09 | 4,977,984 | -0.34(-0.37%) |
Feb 01, 2017 | 90.87 | 91.74 | 90.32 | 91.43 | 5,153,085 | +0.95(+1.05%) |
Jan 31, 2017 | 91.79 | 92.18 | 90.17 | 90.48 | 5,341,676 | -1.21(-1.31%) |
Jan 30, 2017 | 92.50 | 92.50 | 90.27 | 91.68 | 6,283,576 | -1.02(-1.10%) |
Jan 27, 2017 | 93.68 | 93.69 | 91.80 | 92.70 | 4,188,171 | -0.81(-0.86%) |
Jan 26, 2017 | 93.59 | 94.55 | 92.94 | 93.51 | 5,427,159 | -0.23(-0.24%) |
Jan 25, 2017 | 92.78 | 94.23 | 92.54 | 93.74 | 6,052,333 | +1.44(+1.56%) |
Jan 24, 2017 | 91.81 | 92.74 | 91.34 | 92.29 | 5,377,153 | +0.62(+0.68%) |
Jan 23, 2017 | 92.23 | 92.23 | 90.77 | 91.67 | 4,631,974 | -0.52(-0.56%) |
Jan 20, 2017 | 90.69 | 92.23 | 90.50 | 92.19 | 7,586,111 | +2.00(+2.22%) |
Jan 19, 2017 | 91.86 | 92.52 | 89.51 | 90.19 | 11,902,083 | +2.10(+2.38%) |
Jan 18, 2017 | 86.81 | 88.60 | 86.19 | 88.09 | 6,317,858 | +0.34(+0.39%) |
Jan 17, 2017 | 88.88 | 88.98 | 87.31 | 87.75 | 4,007,162 | -1.60(-1.79%) |
Jan 13, 2017 | 89.35 | 89.35 | 89.35 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.52 | 89.10 | 87.74 | 88.88 | 2,823,572 | +0.36(+0.41%) |
Jan 11, 2017 | 87.74 | 88.99 | 87.46 | 88.52 | 3,374,641 | +0.72(+0.82%) |
Jan 10, 2017 | 87.06 | 88.49 | 86.51 | 87.80 | 4,197,266 | +0.85(+0.98%) |
Jan 09, 2017 | 88.06 | 88.07 | 86.50 | 86.95 | 3,497,236 | -0.65(-0.75%) |
Jan 06, 2017 | 86.62 | 88.09 | 85.91 | 87.60 | 4,549,890 | +0.90(+1.04%) |
Jan 05, 2017 | 87.46 | 87.74 | 85.93 | 86.70 | 4,924,389 | -0.86(-0.98%) |
Jan 04, 2017 | 87.35 | 88.55 | 87.02 | 87.56 | 4,321,092 | +0.53(+0.60%) |
Jan 03, 2017 | 88.69 | 89.38 | 86.65 | 87.03 | 4,504,934 | -0.98(-1.12%) |
Dec 30, 2016 | 88.02 | 88.02 | 88.02 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.03 | 89.35 | 88.28 | 88.64 | 2,500,093 | -0.29(-0.32%) |
Dec 28, 2016 | 89.77 | 90.26 | 88.79 | 88.93 | 2,119,190 | -0.81(-0.90%) |
Dec 27, 2016 | 89.57 | 89.93 | 89.31 | 89.74 | 1,788,406 | +0.45(+0.50%) |
Dec 23, 2016 | 89.29 | 89.29 | 89.29 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.39 | 89.37 | 87.75 | 89.30 | 3,527,994 | +0.46(+0.52%) |
Dec 21, 2016 | 88.88 | 89.60 | 88.33 | 88.84 | 2,604,411 | +0.00(+0.00%) |
Dec 20, 2016 | 88.13 | 88.94 | 87.90 | 88.84 | 3,565,412 | +1.06(+1.21%) |
Dec 19, 2016 | 87.51 | 88.19 | 87.12 | 87.78 | 3,368,236 | +0.08(+0.09%) |
Dec 16, 2016 | 88.92 | 89.11 | 87.48 | 87.70 | 7,786,775 | -1.16(-1.31%) |
Dec 15, 2016 | 87.42 | 89.09 | 87.06 | 88.86 | 5,277,400 | +1.58(+1.81%) |
Dec 14, 2016 | 88.50 | 88.99 | 87.16 | 87.29 | 4,181,303 | -1.04(-1.17%) |
Dec 13, 2016 | 88.79 | 88.92 | 87.54 | 88.32 | 4,811,911 | -0.24(-0.27%) |
Dec 12, 2016 | 89.42 | 89.42 | 87.36 | 88.56 | 4,872,625 | -0.57(-0.64%) |
Dec 09, 2016 | 89.04 | 89.54 | 88.31 | 89.13 | 4,828,208 | -0.32(-0.36%) |
Dec 08, 2016 | 90.26 | 90.51 | 88.92 | 89.45 | 4,542,634 | -0.81(-0.90%) |
Dec 07, 2016 | 87.85 | 90.41 | 87.20 | 90.27 | 5,814,006 | +2.70(+3.08%) |
Dec 06, 2016 | 87.44 | 87.70 | 86.84 | 87.57 | 3,802,704 | +0.26(+0.30%) |
Dec 05, 2016 | 87.71 | 88.08 | 87.28 | 87.30 | 4,074,942 | +0.16(+0.19%) |
Dec 02, 2016 | 87.76 | 87.95 | 86.61 | 87.14 | 4,135,838 | -0.63(-0.72%) |