Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.33 | 92.80 | 91.95 | 92.68 | 4,375,058 | +0.38(+0.41%) |
Feb 27, 2017 | 92.58 | 92.73 | 91.43 | 92.30 | 3,829,892 | -0.21(-0.22%) |
Feb 24, 2017 | 90.68 | 92.53 | 90.30 | 92.51 | 5,395,239 | +1.41(+1.55%) |
Feb 23, 2017 | 93.18 | 93.49 | 90.72 | 91.10 | 5,711,352 | -1.85(-1.99%) |
Feb 22, 2017 | 93.21 | 93.43 | 92.16 | 92.95 | 4,926,581 | -0.68(-0.73%) |
Feb 21, 2017 | 93.91 | 94.61 | 93.36 | 93.63 | 4,884,029 | -0.13(-0.14%) |
Feb 17, 2017 | 93.76 | 93.76 | 93.76 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.47 | 93.91 | 92.63 | 93.39 | 3,292,668 | -0.33(-0.36%) |
Feb 15, 2017 | 92.66 | 93.91 | 92.35 | 93.73 | 3,927,273 | +0.53(+0.57%) |
Feb 14, 2017 | 92.27 | 93.20 | 91.98 | 93.20 | 3,385,602 | +0.72(+0.78%) |
Feb 13, 2017 | 92.28 | 93.32 | 92.11 | 92.48 | 3,092,842 | +0.38(+0.42%) |
Feb 10, 2017 | 92.10 | 92.62 | 91.96 | 92.09 | 3,253,828 | +0.38(+0.42%) |
Feb 09, 2017 | 91.64 | 92.10 | 91.45 | 91.71 | 4,221,233 | +0.07(+0.07%) |
Feb 08, 2017 | 91.80 | 92.14 | 90.73 | 91.64 | 4,569,640 | -0.26(-0.29%) |
Feb 07, 2017 | 92.37 | 92.85 | 91.65 | 91.91 | 4,091,805 | -0.03(-0.04%) |
Feb 06, 2017 | 92.51 | 92.80 | 91.85 | 91.94 | 3,347,658 | -0.70(-0.76%) |
Feb 03, 2017 | 91.76 | 92.92 | 91.65 | 92.64 | 3,806,249 | +1.03(+1.13%) |
Feb 02, 2017 | 91.52 | 91.85 | 90.41 | 91.61 | 4,949,754 | -0.34(-0.37%) |
Feb 01, 2017 | 91.39 | 92.27 | 90.84 | 91.95 | 5,123,863 | +0.96(+1.05%) |
Jan 31, 2017 | 92.32 | 92.70 | 90.69 | 90.99 | 5,311,384 | -1.21(-1.31%) |
Jan 30, 2017 | 93.03 | 93.03 | 90.79 | 92.21 | 6,247,943 | -1.02(-1.10%) |
Jan 27, 2017 | 94.21 | 94.22 | 92.33 | 93.23 | 4,164,420 | -0.81(-0.86%) |
Jan 26, 2017 | 94.13 | 95.09 | 93.47 | 94.04 | 5,396,382 | -0.23(-0.24%) |
Jan 25, 2017 | 93.31 | 94.77 | 93.07 | 94.27 | 6,018,011 | +1.45(+1.56%) |
Jan 24, 2017 | 92.33 | 93.27 | 91.86 | 92.82 | 5,346,660 | +0.62(+0.68%) |
Jan 23, 2017 | 92.75 | 92.75 | 91.29 | 92.20 | 4,605,706 | -0.52(-0.56%) |
Jan 20, 2017 | 91.21 | 92.75 | 91.02 | 92.72 | 7,543,091 | +2.01(+2.22%) |
Jan 19, 2017 | 92.39 | 93.04 | 90.02 | 90.70 | 11,834,588 | +2.11(+2.38%) |
Jan 18, 2017 | 87.31 | 89.11 | 86.68 | 88.59 | 6,282,030 | +0.34(+0.39%) |
Jan 17, 2017 | 89.39 | 89.49 | 87.81 | 88.25 | 3,984,437 | -1.61(-1.79%) |
Jan 13, 2017 | 89.86 | 89.86 | 89.86 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.02 | 89.61 | 88.24 | 89.39 | 2,807,560 | +0.37(+0.41%) |
Jan 11, 2017 | 88.24 | 89.50 | 87.96 | 89.02 | 3,355,504 | +0.73(+0.82%) |
Jan 10, 2017 | 87.56 | 89.00 | 87.01 | 88.30 | 4,173,464 | +0.85(+0.98%) |
Jan 09, 2017 | 88.56 | 88.57 | 87.00 | 87.44 | 3,477,403 | -0.66(-0.75%) |
Jan 06, 2017 | 87.11 | 88.59 | 86.40 | 88.10 | 4,524,088 | +0.91(+1.04%) |
Jan 05, 2017 | 87.96 | 88.24 | 86.42 | 87.19 | 4,896,464 | -0.86(-0.98%) |
Jan 04, 2017 | 87.84 | 89.06 | 87.52 | 88.06 | 4,296,588 | +0.53(+0.60%) |
Jan 03, 2017 | 89.20 | 89.89 | 87.14 | 87.53 | 4,479,387 | -0.99(-1.12%) |
Dec 30, 2016 | 88.52 | 88.52 | 88.52 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.54 | 89.86 | 88.78 | 89.15 | 2,485,916 | -0.29(-0.32%) |
Dec 28, 2016 | 90.28 | 90.77 | 89.29 | 89.44 | 2,107,172 | -0.81(-0.90%) |
Dec 27, 2016 | 90.08 | 90.44 | 89.82 | 90.25 | 1,778,264 | +0.45(+0.50%) |
Dec 23, 2016 | 89.80 | 89.80 | 89.80 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.89 | 89.88 | 88.25 | 89.81 | 3,507,987 | +0.46(+0.52%) |
Dec 21, 2016 | 89.39 | 90.11 | 88.83 | 89.35 | 2,589,642 | +0.00(+0.00%) |
Dec 20, 2016 | 88.63 | 89.45 | 88.40 | 89.35 | 3,545,193 | +1.07(+1.21%) |
Dec 19, 2016 | 88.01 | 88.70 | 87.62 | 88.28 | 3,349,135 | +0.08(+0.09%) |
Dec 16, 2016 | 89.42 | 89.62 | 87.98 | 88.20 | 7,742,617 | -1.17(-1.31%) |
Dec 15, 2016 | 87.92 | 89.59 | 87.55 | 89.37 | 5,247,473 | +1.59(+1.81%) |
Dec 14, 2016 | 89.00 | 89.50 | 87.66 | 87.78 | 4,157,592 | -1.04(-1.17%) |
Dec 13, 2016 | 89.29 | 89.42 | 88.04 | 88.83 | 4,784,623 | -0.24(-0.27%) |
Dec 12, 2016 | 89.93 | 89.93 | 87.86 | 89.06 | 4,844,993 | -0.57(-0.64%) |
Dec 09, 2016 | 89.55 | 90.05 | 88.82 | 89.64 | 4,800,828 | -0.32(-0.36%) |
Dec 08, 2016 | 90.77 | 91.03 | 89.42 | 89.96 | 4,516,873 | -0.82(-0.90%) |
Dec 07, 2016 | 88.36 | 90.93 | 87.70 | 90.78 | 5,781,035 | +2.71(+3.08%) |
Dec 06, 2016 | 87.94 | 88.20 | 87.34 | 88.07 | 3,781,139 | +0.26(+0.30%) |
Dec 05, 2016 | 88.21 | 88.58 | 87.78 | 87.80 | 4,051,833 | +0.16(+0.19%) |
Dec 02, 2016 | 88.26 | 88.45 | 87.10 | 87.64 | 4,112,384 | -0.63(-0.72%) |