Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 86.07 | 86.08 | 86.05 | 86.07 | 948,405 | -0.01(-0.01%) |
Feb 27, 2017 | 86.07 | 86.07 | 86.05 | 86.07 | 394,327 | +0.03(+0.03%) |
Feb 24, 2017 | 86.06 | 86.07 | 86.05 | 86.05 | 330,769 | +0.00(+0.00%) |
Feb 23, 2017 | 86.05 | 86.06 | 86.03 | 86.05 | 674,736 | +0.02(+0.02%) |
Feb 22, 2017 | 86.02 | 86.03 | 86.01 | 86.03 | 576,450 | +0.01(+0.01%) |
Feb 21, 2017 | 86.02 | 86.02 | 86.01 | 86.02 | 541,547 | +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 | 447,671 | +0.03(+0.04%) |
Feb 15, 2017 | 85.96 | 85.98 | 85.95 | 85.96 | 643,590 | +0.00(+0.00%) |
Feb 14, 2017 | 85.96 | 86.00 | 85.96 | 85.96 | 532,079 | +0.00(+0.00%) |
Feb 13, 2017 | 85.95 | 85.98 | 85.95 | 85.96 | 675,747 | +0.02(+0.02%) |
Feb 10, 2017 | 85.95 | 85.96 | 85.94 | 85.95 | 519,264 | +0.00(+0.00%) |
Feb 09, 2017 | 85.95 | 85.96 | 85.93 | 85.95 | 784,664 | +0.00(+0.00%) |
Feb 08, 2017 | 85.95 | 85.93 | 85.95 | 934,948 | +0.00(+0.00%) | |
Feb 07, 2017 | 85.93 | 85.95 | 85.91 | 85.95 | 1,439,454 | +0.01(+0.01%) |
Feb 06, 2017 | 85.95 | 85.95 | 85.92 | 85.94 | 473,816 | +0.02(+0.02%) |
Feb 03, 2017 | 85.94 | 85.94 | 85.90 | 85.92 | 500,886 | +0.01(+0.01%) |
Feb 02, 2017 | 85.92 | 85.92 | 85.90 | 85.91 | 565,800 | +0.02(+0.02%) |
Feb 01, 2017 | 85.89 | 85.90 | 85.87 | 85.90 | 1,056,613 | +0.00(+0.00%) |
Jan 31, 2017 | 85.88 | 85.89 | 85.87 | 85.89 | 565,485 | +0.03(+0.04%) |
Jan 30, 2017 | 85.86 | 85.88 | 85.85 | 85.86 | 333,335 | -0.01(-0.01%) |
Jan 27, 2017 | 85.86 | 85.88 | 85.85 | 85.87 | 471,669 | +0.01(+0.01%) |
Jan 26, 2017 | 85.82 | 85.86 | 85.82 | 85.86 | 509,700 | +0.03(+0.03%) |
Jan 25, 2017 | 85.81 | 85.84 | 85.81 | 85.83 | 531,142 | +0.01(+0.01%) |
Jan 24, 2017 | 85.83 | 85.84 | 85.81 | 85.83 | 536,748 | +0.01(+0.01%) |
Jan 23, 2017 | 85.84 | 85.85 | 85.82 | 85.82 | 422,999 | +0.00(+0.00%) |
Jan 20, 2017 | 85.80 | 85.82 | 85.79 | 85.82 | 375,206 | +0.03(+0.04%) |
Jan 19, 2017 | 85.79 | 85.80 | 85.77 | 85.78 | 427,775 | -0.01(-0.01%) |
Jan 18, 2017 | 85.77 | 85.79 | 85.77 | 85.79 | 497,800 | +0.00(+0.00%) |
Jan 17, 2017 | 85.81 | 85.82 | 85.77 | 85.79 | 481,316 | +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 | 1,055,078 | +0.01(+0.01%) |
Jan 11, 2017 | 85.74 | 85.77 | 85.74 | 85.74 | 362,109 | -0.02(-0.02%) |
Jan 10, 2017 | 85.74 | 85.77 | 85.74 | 85.76 | 384,638 | +0.01(+0.01%) |
Jan 09, 2017 | 85.74 | 85.76 | 85.72 | 85.75 | 415,217 | +0.02(+0.02%) |
Jan 06, 2017 | 85.74 | 85.74 | 85.72 | 85.73 | 429,162 | +0.00(+0.00%) |
Jan 05, 2017 | 85.72 | 85.75 | 85.72 | 85.73 | 545,431 | +0.02(+0.02%) |
Jan 04, 2017 | 85.74 | 85.74 | 85.72 | 85.72 | 801,280 | +0.00(+0.00%) |
Jan 03, 2017 | 85.70 | 85.73 | 85.68 | 85.72 | 718,728 | -0.02(-0.02%) |
Dec 30, 2016 | 85.73 | 85.73 | 85.73 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 85.72 | 85.72 | 85.68 | 85.72 | 681,795 | +0.01(+0.01%) |
Dec 28, 2016 | 85.74 | 85.74 | 85.67 | 85.71 | 486,138 | -0.00(-0.00%) |
Dec 27, 2016 | 85.70 | 85.71 | 85.68 | 85.71 | 605,759 | +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 | 626,757 | +0.02(+0.02%) |
Dec 21, 2016 | 85.67 | 85.70 | 85.67 | 85.67 | 687,163 | +0.01(+0.01%) |
Dec 20, 2016 | 85.68 | 85.69 | 85.64 | 85.67 | 1,141,796 | +0.00(+0.00%) |
Dec 19, 2016 | 85.65 | 85.69 | 85.65 | 85.67 | 418,931 | +0.03(+0.04%) |
Dec 16, 2016 | 85.67 | 85.67 | 85.63 | 85.63 | 687,046 | -0.01(-0.01%) |
Dec 15, 2016 | 85.62 | 85.66 | 85.62 | 85.64 | 967,729 | +0.02(+0.02%) |
Dec 14, 2016 | 85.62 | 85.66 | 85.61 | 85.62 | 444,014 | +0.00(+0.00%) |
Dec 13, 2016 | 85.62 | 85.65 | 85.62 | 85.62 | 418,675 | -0.02(-0.02%) |
Dec 12, 2016 | 85.63 | 85.64 | 85.61 | 85.64 | 364,521 | +0.01(+0.01%) |
Dec 09, 2016 | 85.65 | 85.65 | 85.62 | 85.63 | 350,691 | +0.00(+0.00%) |
Dec 08, 2016 | 85.62 | 85.63 | 85.62 | 85.63 | 341,688 | +0.02(+0.02%) |
Dec 07, 2016 | 85.63 | 85.65 | 85.61 | 85.62 | 600,117 | -0.03(-0.04%) |
Dec 06, 2016 | 85.63 | 85.65 | 85.61 | 85.65 | 447,318 | +0.03(+0.04%) |
Dec 05, 2016 | 85.62 | 85.63 | 85.62 | 85.62 | 356,103 | -0.02(-0.02%) |
Dec 02, 2016 | 85.63 | 85.64 | 85.61 | 85.63 | 495,913 | +0.00(+0.00%) |