Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 93.58 | 93.70 | 93.49 | 93.55 | 5,438,508 | +0.06(+0.07%) |
Feb 27, 2017 | 93.69 | 93.69 | 93.45 | 93.49 | 6,443,428 | -0.22(-0.24%) |
Feb 24, 2017 | 93.58 | 93.78 | 93.44 | 93.71 | 6,830,659 | +0.47(+0.51%) |
Feb 23, 2017 | 93.22 | 93.26 | 93.13 | 93.23 | 5,384,426 | +0.24(+0.25%) |
Feb 22, 2017 | 93.13 | 93.23 | 92.73 | 93.00 | 5,398,671 | +0.07(+0.08%) |
Feb 21, 2017 | 92.75 | 93.03 | 92.70 | 92.93 | 4,634,385 | +0.04(+0.04%) |
Feb 17, 2017 | 92.89 | 92.89 | 92.89 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.56 | 92.75 | 92.47 | 92.65 | 5,118,033 | +0.26(+0.28%) |
Feb 15, 2017 | 92.26 | 92.39 | 92.20 | 92.39 | 4,604,630 | -0.07(-0.08%) |
Feb 14, 2017 | 92.71 | 92.71 | 92.15 | 92.46 | 5,582,558 | -0.22(-0.24%) |
Feb 13, 2017 | 92.63 | 92.68 | 92.51 | 92.68 | 4,719,782 | -0.04(-0.04%) |
Feb 10, 2017 | 92.58 | 92.79 | 92.51 | 92.72 | 6,187,622 | -0.02(-0.03%) |
Feb 09, 2017 | 93.12 | 93.02 | 92.68 | 92.75 | 5,948,391 | -0.37(-0.40%) |
Feb 08, 2017 | 93.10 | 93.20 | 92.97 | 93.12 | 7,969,388 | +0.32(+0.35%) |
Feb 07, 2017 | 92.64 | 92.96 | 92.53 | 92.79 | 4,092,869 | +0.16(+0.17%) |
Feb 06, 2017 | 92.64 | 92.72 | 92.44 | 92.64 | 5,696,950 | +0.29(+0.32%) |
Feb 03, 2017 | 92.51 | 92.64 | 92.15 | 92.34 | 6,646,080 | +0.10(+0.11%) |
Feb 02, 2017 | 92.41 | 92.53 | 92.21 | 92.24 | 9,057,397 | +0.02(+0.03%) |
Feb 01, 2017 | 92.13 | 92.34 | 91.93 | 92.22 | 4,597,315 | -0.11(-0.12%) |
Jan 31, 2017 | 92.20 | 92.50 | 92.12 | 92.33 | 6,332,620 | +0.17(+0.18%) |
Jan 30, 2017 | 92.28 | 92.32 | 92.13 | 92.17 | 4,640,308 | -0.16(-0.17%) |
Jan 27, 2017 | 92.33 | 92.39 | 92.23 | 92.32 | 4,850,966 | +0.11(+0.12%) |
Jan 26, 2017 | 92.10 | 92.25 | 91.91 | 92.21 | 5,185,753 | +0.11(+0.12%) |
Jan 25, 2017 | 92.19 | 92.25 | 91.94 | 92.10 | 7,481,476 | -0.35(-0.38%) |
Jan 24, 2017 | 92.58 | 92.65 | 92.32 | 92.46 | 6,519,824 | -0.28(-0.30%) |
Jan 23, 2017 | 92.48 | 92.88 | 92.31 | 92.73 | 11,117,750 | +0.42(+0.46%) |
Jan 20, 2017 | 92.16 | 92.34 | 91.98 | 92.31 | 5,809,120 | +0.17(+0.18%) |
Jan 19, 2017 | 92.29 | 92.33 | 91.99 | 92.14 | 4,283,836 | -0.31(-0.34%) |
Jan 18, 2017 | 92.80 | 92.85 | 92.38 | 92.46 | 7,659,140 | -0.61(-0.66%) |
Jan 17, 2017 | 93.18 | 93.27 | 92.92 | 93.07 | 10,730,943 | +0.40(+0.43%) |
Jan 13, 2017 | 92.67 | 92.67 | 92.67 | 0 | -0.19(-0.20%) | |
Jan 12, 2017 | 93.17 | 93.18 | 92.85 | 92.86 | 4,985,489 | -0.01(-0.01%) |
Jan 11, 2017 | 92.76 | 93.15 | 92.60 | 92.87 | 9,066,651 | +0.14(+0.15%) |
Jan 10, 2017 | 92.78 | 92.82 | 92.66 | 92.72 | 5,413,768 | -0.06(-0.06%) |
Jan 09, 2017 | 92.85 | 92.90 | 92.74 | 92.78 | 4,526,373 | +0.18(+0.20%) |
Jan 06, 2017 | 92.74 | 92.83 | 92.54 | 92.60 | 5,714,313 | -0.49(-0.52%) |
Jan 05, 2017 | 92.69 | 93.11 | 92.61 | 93.09 | 8,987,100 | +0.50(+0.54%) |
Jan 04, 2017 | 92.47 | 92.59 | 92.32 | 92.59 | 6,353,775 | +0.31(+0.34%) |
Jan 03, 2017 | 92.02 | 92.37 | 91.68 | 92.28 | 7,400,411 | +0.08(+0.09%) |
Dec 30, 2016 | 92.20 | 92.20 | 92.20 | 0 | +0.14(+0.15%) | |
Dec 29, 2016 | 91.89 | 92.16 | 91.79 | 92.06 | 4,206,408 | +0.35(+0.39%) |
Dec 28, 2016 | 91.53 | 91.80 | 91.37 | 91.70 | 2,200,902 | +0.34(+0.37%) |
Dec 27, 2016 | 91.35 | 91.40 | 91.27 | 91.36 | 3,231,821 | -0.17(-0.18%) |
Dec 23, 2016 | 91.53 | 91.53 | 91.53 | 0 | +0.14(+0.16%) | |
Dec 22, 2016 | 91.26 | 91.43 | 91.18 | 91.39 | 4,795,869 | +0.01(+0.01%) |
Dec 21, 2016 | 91.11 | 91.40 | 91.11 | 91.38 | 5,352,128 | +0.29(+0.32%) |
Dec 20, 2016 | 90.96 | 91.12 | 90.88 | 91.09 | 4,779,187 | -0.05(-0.06%) |
Dec 19, 2016 | 91.18 | 91.19 | 90.98 | 91.15 | 7,363,010 | +0.44(+0.48%) |
Dec 16, 2016 | 90.92 | 91.02 | 90.67 | 90.71 | 10,007,007 | -0.07(-0.08%) |
Dec 15, 2016 | 90.89 | 91.06 | 90.67 | 90.78 | 11,919,711 | +0.06(+0.07%) |
Dec 14, 2016 | 91.70 | 91.70 | 90.69 | 90.71 | 7,817,188 | -0.58(-0.64%) |
Dec 13, 2016 | 91.47 | 91.47 | 91.13 | 91.29 | 7,943,269 | +0.20(+0.22%) |
Dec 12, 2016 | 91.07 | 91.19 | 90.92 | 91.09 | 9,306,976 | -0.09(-0.09%) |
Dec 09, 2016 | 91.44 | 91.57 | 91.06 | 91.18 | 11,310,861 | -0.35(-0.39%) |
Dec 08, 2016 | 91.66 | 91.69 | 91.47 | 91.53 | 7,572,331 | -0.38(-0.41%) |
Dec 07, 2016 | 91.73 | 92.02 | 91.69 | 91.91 | 10,283,878 | +0.38(+0.42%) |
Dec 06, 2016 | 91.57 | 91.63 | 91.50 | 91.52 | 11,521,174 | -0.01(-0.01%) |
Dec 05, 2016 | 91.24 | 91.70 | 91.11 | 91.53 | 5,234,811 | +0.20(+0.21%) |
Dec 02, 2016 | 91.15 | 91.56 | 91.15 | 91.33 | 9,601,102 | +0.42(+0.46%) |