Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.31 | 92.78 | 91.93 | 92.66 | 4,376,072 | +0.38(+0.41%) |
Feb 27, 2017 | 92.56 | 92.71 | 91.41 | 92.28 | 3,830,780 | -0.21(-0.22%) |
Feb 24, 2017 | 90.66 | 92.50 | 90.28 | 92.49 | 5,396,490 | +1.41(+1.55%) |
Feb 23, 2017 | 93.16 | 93.47 | 90.70 | 91.08 | 5,712,676 | -1.85(-1.99%) |
Feb 22, 2017 | 93.19 | 93.41 | 92.14 | 92.93 | 4,927,723 | -0.68(-0.73%) |
Feb 21, 2017 | 93.89 | 94.59 | 93.34 | 93.61 | 4,885,162 | -0.13(-0.14%) |
Feb 17, 2017 | 93.74 | 93.74 | 93.74 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.45 | 93.89 | 92.61 | 93.37 | 3,293,431 | -0.33(-0.36%) |
Feb 15, 2017 | 92.64 | 93.88 | 92.33 | 93.70 | 3,928,183 | +0.53(+0.57%) |
Feb 14, 2017 | 92.24 | 93.17 | 91.96 | 93.17 | 3,386,387 | +0.72(+0.78%) |
Feb 13, 2017 | 92.26 | 93.29 | 92.09 | 92.46 | 3,093,559 | +0.38(+0.42%) |
Feb 10, 2017 | 92.08 | 92.60 | 91.94 | 92.07 | 3,254,582 | +0.38(+0.42%) |
Feb 09, 2017 | 91.62 | 92.08 | 91.43 | 91.69 | 4,222,211 | +0.07(+0.07%) |
Feb 08, 2017 | 91.77 | 92.12 | 90.71 | 91.62 | 4,570,699 | -0.26(-0.29%) |
Feb 07, 2017 | 92.35 | 92.83 | 91.63 | 91.89 | 4,092,754 | -0.03(-0.04%) |
Feb 06, 2017 | 92.49 | 92.77 | 91.83 | 91.92 | 3,348,435 | -0.70(-0.76%) |
Feb 03, 2017 | 91.74 | 92.90 | 91.63 | 92.62 | 3,807,131 | +1.03(+1.13%) |
Feb 02, 2017 | 91.50 | 91.83 | 90.39 | 91.59 | 4,950,902 | -0.34(-0.37%) |
Feb 01, 2017 | 91.37 | 92.24 | 90.82 | 91.93 | 5,125,051 | +0.96(+1.05%) |
Jan 31, 2017 | 92.30 | 92.68 | 90.67 | 90.97 | 5,312,615 | -1.21(-1.31%) |
Jan 30, 2017 | 93.00 | 93.00 | 90.77 | 92.18 | 6,249,392 | -1.02(-1.10%) |
Jan 27, 2017 | 94.19 | 94.20 | 92.30 | 93.21 | 4,165,386 | -0.81(-0.86%) |
Jan 26, 2017 | 94.11 | 95.07 | 93.45 | 94.02 | 5,397,633 | -0.23(-0.24%) |
Jan 25, 2017 | 93.29 | 94.75 | 93.05 | 94.25 | 6,019,406 | +1.45(+1.56%) |
Jan 24, 2017 | 92.31 | 93.25 | 91.84 | 92.80 | 5,347,899 | +0.62(+0.68%) |
Jan 23, 2017 | 92.73 | 92.73 | 91.27 | 92.18 | 4,606,774 | -0.52(-0.56%) |
Jan 20, 2017 | 91.19 | 92.73 | 91.00 | 92.70 | 7,544,840 | +2.01(+2.22%) |
Jan 19, 2017 | 92.36 | 93.02 | 90.00 | 90.68 | 11,837,332 | +2.11(+2.38%) |
Jan 18, 2017 | 87.29 | 89.09 | 86.66 | 88.57 | 6,283,486 | +0.34(+0.39%) |
Jan 17, 2017 | 89.37 | 89.47 | 87.79 | 88.23 | 3,985,361 | -1.60(-1.79%) |
Jan 13, 2017 | 89.84 | 89.84 | 89.84 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.00 | 89.59 | 88.22 | 89.37 | 2,808,211 | +0.37(+0.41%) |
Jan 11, 2017 | 88.22 | 89.48 | 87.94 | 89.00 | 3,356,282 | +0.73(+0.82%) |
Jan 10, 2017 | 87.54 | 88.98 | 86.99 | 88.28 | 4,174,431 | +0.85(+0.98%) |
Jan 09, 2017 | 88.54 | 88.55 | 86.98 | 87.42 | 3,478,210 | -0.66(-0.75%) |
Jan 06, 2017 | 87.09 | 88.57 | 86.38 | 88.08 | 4,525,137 | +0.90(+1.04%) |
Jan 05, 2017 | 87.94 | 88.22 | 86.40 | 87.17 | 4,897,599 | -0.86(-0.98%) |
Jan 04, 2017 | 87.82 | 89.03 | 87.50 | 88.04 | 4,297,584 | +0.53(+0.60%) |
Jan 03, 2017 | 89.18 | 89.87 | 87.12 | 87.51 | 4,480,426 | -0.99(-1.12%) |
Dec 30, 2016 | 88.50 | 88.50 | 88.50 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.52 | 89.84 | 88.76 | 89.13 | 2,486,492 | -0.29(-0.32%) |
Dec 28, 2016 | 90.26 | 90.75 | 89.27 | 89.42 | 2,107,660 | -0.81(-0.90%) |
Dec 27, 2016 | 90.06 | 90.42 | 89.80 | 90.23 | 1,778,676 | +0.45(+0.50%) |
Dec 23, 2016 | 89.78 | 89.78 | 89.78 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.87 | 89.86 | 88.23 | 89.79 | 3,508,800 | +0.46(+0.52%) |
Dec 21, 2016 | 89.37 | 90.09 | 88.81 | 89.33 | 2,590,242 | +0.00(+0.00%) |
Dec 20, 2016 | 88.61 | 89.43 | 88.38 | 89.33 | 3,546,015 | +1.07(+1.21%) |
Dec 19, 2016 | 87.99 | 88.68 | 87.60 | 88.26 | 3,349,912 | +0.08(+0.09%) |
Dec 16, 2016 | 89.40 | 89.60 | 87.96 | 88.18 | 7,744,412 | -1.17(-1.31%) |
Dec 15, 2016 | 87.90 | 89.57 | 87.53 | 89.35 | 5,248,689 | +1.59(+1.81%) |
Dec 14, 2016 | 88.98 | 89.48 | 87.64 | 87.76 | 4,158,555 | -1.04(-1.17%) |
Dec 13, 2016 | 89.27 | 89.40 | 88.02 | 88.80 | 4,785,732 | -0.24(-0.27%) |
Dec 12, 2016 | 89.90 | 89.91 | 87.84 | 89.04 | 4,846,116 | -0.57(-0.64%) |
Dec 09, 2016 | 89.53 | 90.03 | 88.80 | 89.62 | 4,801,941 | -0.32(-0.36%) |
Dec 08, 2016 | 90.75 | 91.01 | 89.40 | 89.94 | 4,517,920 | -0.82(-0.90%) |
Dec 07, 2016 | 88.34 | 90.90 | 87.68 | 90.76 | 5,782,375 | +2.71(+3.08%) |
Dec 06, 2016 | 87.92 | 88.18 | 87.32 | 88.04 | 3,782,016 | +0.26(+0.30%) |
Dec 05, 2016 | 88.19 | 88.56 | 87.75 | 87.78 | 4,052,773 | +0.16(+0.19%) |
Dec 02, 2016 | 88.24 | 88.43 | 87.08 | 87.62 | 4,113,338 | -0.63(-0.72%) |