Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.28 | 93.08 | 91.79 | 92.19 | 1,234,170 | -0.02(-0.02%) |
Feb 27, 2017 | 91.19 | 92.24 | 90.69 | 92.21 | 826,564 | +0.78(+0.86%) |
Feb 24, 2017 | 89.72 | 91.47 | 89.37 | 91.43 | 693,712 | +1.06(+1.17%) |
Feb 23, 2017 | 91.65 | 92.07 | 90.27 | 90.37 | 872,358 | -1.28(-1.40%) |
Feb 22, 2017 | 90.83 | 91.91 | 90.70 | 91.65 | 924,272 | +0.60(+0.66%) |
Feb 21, 2017 | 90.80 | 91.51 | 90.39 | 91.05 | 1,133,436 | +0.01(+0.01%) |
Feb 17, 2017 | 91.04 | 91.04 | 91.04 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 91.41 | 91.66 | 90.29 | 91.13 | 1,376,133 | +0.03(+0.03%) |
Feb 15, 2017 | 91.24 | 91.84 | 90.49 | 91.10 | 1,542,405 | +0.62(+0.69%) |
Feb 14, 2017 | 92.18 | 92.36 | 89.88 | 90.48 | 1,333,270 | -1.62(-1.75%) |
Feb 13, 2017 | 91.58 | 92.45 | 91.47 | 92.09 | 1,146,924 | +0.63(+0.69%) |
Feb 10, 2017 | 92.42 | 92.85 | 91.29 | 91.46 | 1,338,970 | -1.00(-1.08%) |
Feb 09, 2017 | 91.21 | 92.91 | 89.37 | 92.46 | 2,303,019 | +1.14(+1.24%) |
Feb 08, 2017 | 89.35 | 92.83 | 89.24 | 91.32 | 2,856,228 | +2.91(+3.29%) |
Feb 07, 2017 | 89.65 | 89.68 | 88.24 | 88.41 | 1,674,107 | -0.96(-1.07%) |
Feb 06, 2017 | 89.02 | 90.00 | 88.61 | 89.37 | 918,675 | +0.97(+1.09%) |
Feb 03, 2017 | 88.96 | 89.58 | 87.89 | 88.40 | 993,023 | -0.41(-0.47%) |
Feb 02, 2017 | 87.32 | 88.93 | 86.78 | 88.81 | 1,250,084 | +0.85(+0.96%) |
Feb 01, 2017 | 88.16 | 88.96 | 87.41 | 87.97 | 883,586 | -0.18(-0.20%) |
Jan 31, 2017 | 88.02 | 88.32 | 87.25 | 88.15 | 992,517 | -0.32(-0.36%) |
Jan 30, 2017 | 88.37 | 88.60 | 86.77 | 88.47 | 1,249,109 | -0.91(-1.02%) |
Jan 27, 2017 | 90.24 | 90.45 | 89.26 | 89.38 | 1,668,519 | -0.72(-0.80%) |
Jan 26, 2017 | 88.08 | 90.22 | 87.87 | 90.10 | 1,347,918 | +2.37(+2.70%) |
Jan 25, 2017 | 87.89 | 88.48 | 87.44 | 87.73 | 746,107 | +0.49(+0.56%) |
Jan 24, 2017 | 87.39 | 88.18 | 86.95 | 87.25 | 924,532 | -0.20(-0.23%) |
Jan 23, 2017 | 88.67 | 89.07 | 87.09 | 87.44 | 985,340 | -1.54(-1.73%) |
Jan 20, 2017 | 88.59 | 89.00 | 88.13 | 88.98 | 1,403,672 | +0.46(+0.52%) |
Jan 19, 2017 | 87.65 | 88.97 | 87.59 | 88.52 | 1,602,054 | +1.21(+1.39%) |
Jan 18, 2017 | 86.90 | 87.83 | 86.20 | 87.31 | 1,946,659 | -0.45(-0.51%) |
Jan 17, 2017 | 88.32 | 89.07 | 87.08 | 87.76 | 1,163,000 | -0.85(-0.96%) |
Jan 13, 2017 | 88.62 | 88.62 | 88.62 | 0 | +1.00(+1.14%) | |
Jan 12, 2017 | 87.58 | 88.29 | 86.10 | 87.62 | 1,623,066 | -0.51(-0.58%) |
Jan 11, 2017 | 87.19 | 89.06 | 86.23 | 88.13 | 2,700,483 | +1.69(+1.96%) |
Jan 10, 2017 | 83.11 | 86.90 | 83.11 | 86.44 | 2,263,990 | +4.26(+5.18%) |
Jan 09, 2017 | 81.53 | 83.01 | 81.01 | 82.18 | 1,369,889 | +0.46(+0.56%) |
Jan 06, 2017 | 82.31 | 82.39 | 81.08 | 81.72 | 989,517 | -0.73(-0.89%) |
Jan 05, 2017 | 83.77 | 84.30 | 82.21 | 82.45 | 1,596,239 | -1.33(-1.59%) |
Jan 04, 2017 | 82.26 | 84.02 | 81.40 | 83.79 | 1,450,644 | +1.11(+1.34%) |
Jan 03, 2017 | 83.54 | 85.50 | 82.59 | 82.68 | 1,476,930 | -0.69(-0.82%) |
Dec 30, 2016 | 83.37 | 83.37 | 83.37 | 0 | +0.19(+0.23%) | |
Dec 29, 2016 | 83.35 | 83.96 | 82.53 | 83.18 | 820,237 | -0.15(-0.18%) |
Dec 28, 2016 | 84.97 | 85.52 | 83.28 | 83.33 | 708,876 | -1.74(-2.04%) |
Dec 27, 2016 | 85.38 | 85.84 | 84.68 | 85.07 | 696,844 | +0.10(+0.12%) |
Dec 23, 2016 | 84.96 | 84.96 | 84.96 | 0 | +1.25(+1.49%) | |
Dec 22, 2016 | 85.70 | 85.81 | 83.38 | 83.71 | 1,170,324 | -1.90(-2.22%) |
Dec 21, 2016 | 85.74 | 86.05 | 84.61 | 85.61 | 957,644 | -0.41(-0.48%) |
Dec 20, 2016 | 85.16 | 86.33 | 84.80 | 86.02 | 941,672 | +1.16(+1.36%) |
Dec 19, 2016 | 83.54 | 85.20 | 83.54 | 84.87 | 1,163,686 | +1.50(+1.80%) |
Dec 16, 2016 | 85.30 | 86.00 | 83.37 | 83.37 | 2,635,695 | -1.31(-1.54%) |
Dec 15, 2016 | 81.98 | 86.08 | 81.83 | 84.67 | 1,858,162 | +3.51(+4.33%) |
Dec 14, 2016 | 81.42 | 82.58 | 81.00 | 81.16 | 1,099,144 | -0.46(-0.56%) |
Dec 13, 2016 | 81.75 | 83.45 | 81.33 | 81.62 | 1,320,980 | +0.13(+0.16%) |
Dec 12, 2016 | 83.67 | 83.83 | 81.05 | 81.49 | 1,356,926 | -2.86(-3.39%) |
Dec 09, 2016 | 83.52 | 84.81 | 83.52 | 84.34 | 1,414,538 | +1.15(+1.38%) |
Dec 08, 2016 | 82.27 | 84.05 | 81.27 | 83.20 | 1,655,334 | +0.83(+1.00%) |
Dec 07, 2016 | 79.59 | 82.79 | 79.41 | 82.37 | 1,938,227 | +2.70(+3.38%) |
Dec 06, 2016 | 78.18 | 79.75 | 77.81 | 79.67 | 1,638,728 | +1.58(+2.02%) |
Dec 05, 2016 | 79.84 | 79.94 | 77.16 | 78.09 | 2,090,485 | -1.61(-2.02%) |
Dec 02, 2016 | 77.98 | 79.79 | 77.60 | 79.70 | 1,925,205 | +1.85(+2.38%) |