Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.04 | 92.11 | 92.01 | 92.06 | 657,462 | +0.08(+0.09%) |
Feb 27, 2017 | 92.05 | 92.13 | 91.95 | 91.98 | 1,303,796 | -0.12(-0.13%) |
Feb 24, 2017 | 91.96 | 92.11 | 91.96 | 92.10 | 791,662 | +0.27(+0.29%) |
Feb 23, 2017 | 91.87 | 91.90 | 91.74 | 91.83 | 559,228 | +0.08(+0.08%) |
Feb 22, 2017 | 91.75 | 91.75 | 91.67 | 91.75 | 559,575 | +0.13(+0.14%) |
Feb 21, 2017 | 91.54 | 91.67 | 91.48 | 91.62 | 600,765 | +0.00(+0.00%) |
Feb 17, 2017 | 91.62 | 91.62 | 91.62 | 0 | +0.12(+0.13%) | |
Feb 16, 2017 | 91.46 | 91.52 | 91.34 | 91.50 | 673,960 | +0.23(+0.25%) |
Feb 15, 2017 | 91.38 | 91.44 | 91.21 | 91.28 | 931,468 | -0.16(-0.18%) |
Feb 14, 2017 | 91.66 | 91.72 | 91.42 | 91.44 | 581,964 | -0.25(-0.27%) |
Feb 13, 2017 | 91.71 | 91.77 | 91.59 | 91.68 | 725,438 | -0.07(-0.07%) |
Feb 10, 2017 | 91.66 | 91.77 | 91.66 | 91.75 | 541,767 | +0.02(+0.02%) |
Feb 09, 2017 | 91.84 | 91.90 | 91.71 | 91.73 | 594,150 | -0.22(-0.24%) |
Feb 08, 2017 | 91.99 | 92.00 | 91.85 | 91.95 | 859,333 | +0.19(+0.20%) |
Feb 07, 2017 | 91.73 | 91.82 | 91.66 | 91.77 | 888,408 | +0.07(+0.07%) |
Feb 06, 2017 | 91.78 | 91.79 | 91.55 | 91.70 | 1,738,951 | +0.15(+0.17%) |
Feb 03, 2017 | 91.67 | 91.77 | 91.49 | 91.55 | 1,924,165 | -0.03(-0.04%) |
Feb 02, 2017 | 91.68 | 91.68 | 91.50 | 91.58 | 804,287 | +0.14(+0.15%) |
Feb 01, 2017 | 91.51 | 91.51 | 91.32 | 91.45 | 1,816,051 | -0.14(-0.15%) |
Jan 31, 2017 | 91.52 | 91.65 | 91.52 | 91.58 | 1,067,807 | +0.13(+0.14%) |
Jan 30, 2017 | 91.58 | 91.58 | 91.46 | 91.46 | 1,337,868 | +0.00(+0.00%) |
Jan 27, 2017 | 91.52 | 91.52 | 91.39 | 91.46 | 686,198 | +0.14(+0.15%) |
Jan 26, 2017 | 91.43 | 91.48 | 91.25 | 91.32 | 1,499,865 | +0.01(+0.01%) |
Jan 25, 2017 | 91.42 | 91.52 | 91.27 | 91.31 | 1,020,870 | -0.14(-0.16%) |
Jan 24, 2017 | 91.62 | 91.63 | 91.43 | 91.46 | 1,102,602 | -0.12(-0.13%) |
Jan 23, 2017 | 91.52 | 91.72 | 91.38 | 91.58 | 1,709,669 | +0.10(+0.11%) |
Jan 20, 2017 | 91.60 | 91.60 | 91.30 | 91.47 | 1,298,863 | -0.18(-0.19%) |
Jan 19, 2017 | 91.98 | 92.00 | 91.62 | 91.65 | 1,521,809 | -0.38(-0.41%) |
Jan 18, 2017 | 92.21 | 92.23 | 92.01 | 92.03 | 893,784 | -0.20(-0.22%) |
Jan 17, 2017 | 92.32 | 92.37 | 92.11 | 92.23 | 1,926,065 | +0.06(+0.06%) |
Jan 13, 2017 | 92.17 | 92.17 | 92.17 | 0 | -0.08(-0.09%) | |
Jan 12, 2017 | 92.16 | 92.31 | 92.12 | 92.26 | 1,378,554 | +0.29(+0.31%) |
Jan 11, 2017 | 91.92 | 91.99 | 91.78 | 91.97 | 1,574,257 | +0.28(+0.30%) |
Jan 10, 2017 | 91.69 | 91.74 | 91.67 | 91.69 | 1,091,474 | -0.03(-0.03%) |
Jan 09, 2017 | 91.74 | 91.77 | 91.56 | 91.72 | 2,586,140 | +0.23(+0.25%) |
Jan 06, 2017 | 91.52 | 91.59 | 91.48 | 91.49 | 853,610 | -0.14(-0.15%) |
Jan 05, 2017 | 91.58 | 91.65 | 91.50 | 91.63 | 776,414 | +0.18(+0.19%) |
Jan 04, 2017 | 91.30 | 91.46 | 91.29 | 91.45 | 906,737 | +0.19(+0.20%) |
Jan 03, 2017 | 91.14 | 91.31 | 91.06 | 91.26 | 1,319,176 | -0.08(-0.09%) |
Dec 30, 2016 | 91.35 | 91.35 | 91.35 | 0 | -0.06(-0.06%) | |
Dec 29, 2016 | 91.20 | 91.44 | 91.18 | 91.41 | 2,753,286 | +0.15(+0.17%) |
Dec 28, 2016 | 91.07 | 91.27 | 91.02 | 91.25 | 3,210,570 | +0.23(+0.25%) |
Dec 27, 2016 | 91.01 | 91.05 | 90.94 | 91.03 | 2,101,221 | -0.03(-0.03%) |
Dec 23, 2016 | 91.05 | 91.05 | 91.05 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 90.82 | 91.01 | 90.75 | 90.96 | 2,309,622 | +0.13(+0.14%) |
Dec 21, 2016 | 90.75 | 90.83 | 90.70 | 90.83 | 1,647,937 | +0.10(+0.11%) |
Dec 20, 2016 | 90.70 | 90.73 | 90.61 | 90.73 | 3,076,466 | +0.03(+0.04%) |
Dec 19, 2016 | 90.63 | 90.77 | 90.49 | 90.70 | 2,255,176 | +0.20(+0.22%) |
Dec 16, 2016 | 90.40 | 90.56 | 90.38 | 90.49 | 1,697,725 | +0.06(+0.07%) |
Dec 15, 2016 | 90.77 | 90.77 | 90.42 | 90.43 | 2,432,514 | -0.30(-0.33%) |
Dec 14, 2016 | 90.92 | 91.07 | 90.72 | 90.74 | 1,763,241 | -0.15(-0.17%) |
Dec 13, 2016 | 90.84 | 90.95 | 90.80 | 90.89 | 1,768,810 | +0.07(+0.07%) |
Dec 12, 2016 | 90.87 | 90.99 | 90.65 | 90.82 | 1,518,841 | -0.18(-0.19%) |
Dec 09, 2016 | 91.04 | 91.18 | 90.92 | 91.00 | 1,705,155 | -0.12(-0.13%) |
Dec 08, 2016 | 91.11 | 91.20 | 90.94 | 91.12 | 2,253,012 | -0.09(-0.10%) |
Dec 07, 2016 | 90.69 | 91.31 | 90.69 | 91.21 | 2,803,800 | +0.68(+0.75%) |
Dec 06, 2016 | 90.15 | 90.59 | 90.15 | 90.53 | 2,719,032 | +0.53(+0.59%) |
Dec 05, 2016 | 89.87 | 90.06 | 89.87 | 90.00 | 1,457,204 | -0.05(-0.06%) |
Dec 02, 2016 | 89.75 | 90.16 | 89.74 | 90.05 | 1,517,085 | +0.23(+0.25%) |