Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.60 | 94.05 | 91.21 | 93.93 | 2,354,269 | +2.31(+2.52%) |
Feb 27, 2017 | 87.26 | 91.74 | 87.26 | 91.62 | 1,340,772 | +4.11(+4.70%) |
Feb 24, 2017 | 87.99 | 88.82 | 85.88 | 87.51 | 2,390,386 | -1.78(-1.99%) |
Feb 23, 2017 | 89.76 | 90.62 | 88.87 | 89.29 | 1,175,190 | -0.50(-0.56%) |
Feb 22, 2017 | 90.46 | 90.96 | 89.69 | 89.79 | 960,492 | -0.45(-0.50%) |
Feb 21, 2017 | 90.24 | 90.45 | 89.42 | 90.24 | 1,344,774 | +0.37(+0.41%) |
Feb 17, 2017 | 89.87 | 89.87 | 89.87 | 0 | -0.66(-0.73%) | |
Feb 16, 2017 | 91.77 | 92.42 | 89.87 | 90.53 | 1,706,465 | -0.95(-1.04%) |
Feb 15, 2017 | 91.39 | 91.74 | 90.15 | 91.48 | 1,037,528 | +0.29(+0.32%) |
Feb 14, 2017 | 90.46 | 91.60 | 90.09 | 91.19 | 787,167 | +0.30(+0.33%) |
Feb 13, 2017 | 90.33 | 90.94 | 90.03 | 90.89 | 486,325 | +0.76(+0.84%) |
Feb 10, 2017 | 91.23 | 91.27 | 89.37 | 90.13 | 617,451 | -1.02(-1.12%) |
Feb 09, 2017 | 90.89 | 92.19 | 90.62 | 91.15 | 810,037 | +0.25(+0.28%) |
Feb 08, 2017 | 88.70 | 91.23 | 87.83 | 90.90 | 1,050,554 | +1.99(+2.24%) |
Feb 07, 2017 | 90.00 | 90.20 | 88.12 | 88.91 | 857,292 | +0.17(+0.19%) |
Feb 06, 2017 | 88.57 | 88.94 | 88.00 | 88.74 | 893,323 | -0.07(-0.08%) |
Feb 03, 2017 | 89.23 | 89.81 | 88.32 | 88.81 | 954,550 | +0.43(+0.49%) |
Feb 02, 2017 | 88.50 | 89.01 | 87.38 | 88.38 | 1,008,783 | -0.21(-0.24%) |
Feb 01, 2017 | 87.79 | 89.15 | 87.44 | 88.59 | 1,267,844 | +0.96(+1.10%) |
Jan 31, 2017 | 84.90 | 88.10 | 84.00 | 87.63 | 1,129,571 | +2.09(+2.44%) |
Jan 30, 2017 | 86.49 | 86.89 | 84.38 | 85.54 | 868,872 | -1.02(-1.18%) |
Jan 27, 2017 | 85.99 | 87.00 | 85.31 | 86.56 | 964,701 | +1.28(+1.50%) |
Jan 26, 2017 | 84.00 | 85.48 | 83.88 | 85.28 | 1,198,818 | +1.43(+1.71%) |
Jan 25, 2017 | 84.44 | 84.98 | 83.46 | 83.85 | 1,116,101 | -0.49(-0.58%) |
Jan 24, 2017 | 83.27 | 84.42 | 82.57 | 84.34 | 838,494 | +1.04(+1.25%) |
Jan 23, 2017 | 84.62 | 85.41 | 82.99 | 83.30 | 750,295 | -1.32(-1.56%) |
Jan 20, 2017 | 86.70 | 87.50 | 84.36 | 84.62 | 1,030,818 | -1.53(-1.78%) |
Jan 19, 2017 | 86.90 | 87.34 | 85.88 | 86.15 | 875,623 | -1.01(-1.16%) |
Jan 18, 2017 | 86.19 | 87.25 | 85.69 | 87.16 | 944,658 | +1.95(+2.29%) |
Jan 17, 2017 | 86.34 | 86.55 | 84.43 | 85.21 | 1,167,409 | -1.71(-1.97%) |
Jan 13, 2017 | 86.92 | 86.92 | 86.92 | 0 | +0.76(+0.88%) | |
Jan 12, 2017 | 85.47 | 87.57 | 84.44 | 86.16 | 1,309,558 | +0.09(+0.10%) |
Jan 11, 2017 | 89.84 | 90.37 | 84.66 | 86.07 | 2,062,456 | -4.33(-4.79%) |
Jan 10, 2017 | 91.31 | 92.00 | 88.51 | 90.40 | 1,146,553 | -0.63(-0.69%) |
Jan 09, 2017 | 89.79 | 92.20 | 87.51 | 91.03 | 2,091,598 | +4.18(+4.81%) |
Jan 06, 2017 | 87.19 | 87.97 | 86.13 | 86.85 | 776,503 | +0.56(+0.65%) |
Jan 05, 2017 | 87.00 | 87.67 | 84.93 | 86.29 | 1,083,846 | -0.58(-0.67%) |
Jan 04, 2017 | 86.96 | 87.52 | 85.51 | 86.87 | 1,340,560 | +1.03(+1.20%) |
Jan 03, 2017 | 83.30 | 86.57 | 83.00 | 85.84 | 1,298,938 | +3.00(+3.62%) |
Dec 30, 2016 | 82.84 | 82.84 | 82.84 | 0 | -0.51(-0.61%) | |
Dec 29, 2016 | 83.84 | 84.71 | 82.97 | 83.35 | 811,445 | -0.80(-0.95%) |
Dec 28, 2016 | 85.08 | 86.59 | 83.74 | 84.15 | 927,558 | -0.93(-1.09%) |
Dec 27, 2016 | 86.00 | 87.61 | 85.01 | 85.08 | 655,513 | -0.58(-0.68%) |
Dec 23, 2016 | 85.66 | 85.66 | 85.66 | 0 | +2.12(+2.54%) | |
Dec 22, 2016 | 84.91 | 85.21 | 82.89 | 83.54 | 987,954 | -1.51(-1.78%) |
Dec 21, 2016 | 85.09 | 86.68 | 82.84 | 85.05 | 1,712,427 | +0.07(+0.08%) |
Dec 20, 2016 | 84.41 | 85.42 | 83.64 | 84.98 | 660,177 | +0.60(+0.71%) |
Dec 19, 2016 | 85.15 | 85.91 | 83.97 | 84.38 | 925,325 | -0.98(-1.15%) |
Dec 16, 2016 | 85.32 | 86.40 | 84.75 | 85.36 | 2,014,946 | +0.01(+0.01%) |
Dec 15, 2016 | 85.72 | 86.10 | 84.41 | 85.35 | 1,300,438 | -0.23(-0.27%) |
Dec 14, 2016 | 83.26 | 85.61 | 82.72 | 85.58 | 1,409,788 | +2.14(+2.57%) |
Dec 13, 2016 | 82.44 | 84.36 | 82.40 | 83.44 | 1,136,684 | +1.43(+1.74%) |
Dec 12, 2016 | 82.37 | 82.75 | 80.67 | 82.01 | 1,284,268 | -0.67(-0.81%) |
Dec 09, 2016 | 84.67 | 87.52 | 82.58 | 82.68 | 1,843,346 | -0.83(-0.99%) |
Dec 08, 2016 | 81.70 | 83.72 | 80.50 | 83.51 | 1,134,694 | +2.49(+3.07%) |
Dec 07, 2016 | 81.36 | 82.34 | 79.50 | 81.02 | 1,814,489 | -1.97(-2.37%) |
Dec 06, 2016 | 82.99 | 83.48 | 81.89 | 82.99 | 1,393,595 | +0.54(+0.65%) |
Dec 05, 2016 | 82.51 | 84.59 | 81.86 | 82.45 | 1,702,139 | +0.24(+0.29%) |
Dec 02, 2016 | 83.39 | 84.02 | 81.89 | 82.21 | 1,142,525 | -1.12(-1.34%) |