Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 89.53 | 89.99 | 89.00 | 89.02 | 1,387,037 | -0.55(-0.61%) |
Feb 27, 2017 | 88.89 | 89.75 | 88.53 | 89.57 | 1,515,181 | +0.50(+0.56%) |
Feb 24, 2017 | 88.58 | 89.06 | 87.68 | 89.06 | 1,312,316 | +0.57(+0.65%) |
Feb 23, 2017 | 89.44 | 90.21 | 88.39 | 88.49 | 1,605,882 | -0.39(-0.44%) |
Feb 22, 2017 | 88.43 | 89.12 | 88.00 | 88.88 | 2,222,037 | +0.43(+0.48%) |
Feb 21, 2017 | 88.20 | 88.97 | 87.93 | 88.45 | 1,762,731 | +0.26(+0.29%) |
Feb 17, 2017 | 88.19 | 88.19 | 88.19 | 0 | -0.67(-0.75%) | |
Feb 16, 2017 | 89.56 | 89.71 | 88.39 | 88.86 | 1,406,743 | -0.76(-0.85%) |
Feb 15, 2017 | 89.06 | 90.24 | 88.63 | 89.62 | 1,427,926 | +0.21(+0.24%) |
Feb 14, 2017 | 89.33 | 89.92 | 89.13 | 89.41 | 978,841 | +0.02(+0.02%) |
Feb 13, 2017 | 89.38 | 89.88 | 89.02 | 89.39 | 1,271,126 | +0.61(+0.69%) |
Feb 10, 2017 | 88.40 | 89.13 | 87.94 | 88.78 | 1,447,728 | +0.44(+0.49%) |
Feb 09, 2017 | 87.97 | 88.44 | 87.79 | 88.34 | 1,453,277 | +0.37(+0.42%) |
Feb 08, 2017 | 87.99 | 88.34 | 87.61 | 87.97 | 1,614,886 | -0.06(-0.06%) |
Feb 07, 2017 | 88.19 | 88.46 | 87.60 | 88.03 | 1,221,352 | +0.20(+0.23%) |
Feb 06, 2017 | 87.24 | 88.13 | 87.15 | 87.82 | 1,323,547 | +0.27(+0.31%) |
Feb 03, 2017 | 87.08 | 88.26 | 87.04 | 87.56 | 1,703,768 | +0.45(+0.52%) |
Feb 02, 2017 | 87.27 | 87.83 | 86.71 | 87.10 | 1,442,997 | -0.28(-0.32%) |
Feb 01, 2017 | 87.02 | 88.02 | 86.73 | 87.38 | 2,304,218 | +0.65(+0.75%) |
Jan 31, 2017 | 87.46 | 87.50 | 85.82 | 86.73 | 2,034,643 | -0.71(-0.82%) |
Jan 30, 2017 | 88.21 | 88.69 | 86.72 | 87.44 | 2,307,350 | -0.15(-0.17%) |
Jan 27, 2017 | 88.48 | 88.56 | 86.88 | 87.59 | 3,547,192 | -1.00(-1.13%) |
Jan 26, 2017 | 86.19 | 89.01 | 85.48 | 88.59 | 8,215,654 | +7.38(+9.09%) |
Jan 25, 2017 | 80.36 | 81.73 | 80.11 | 81.21 | 3,673,557 | +1.52(+1.91%) |
Jan 24, 2017 | 78.94 | 80.00 | 78.88 | 79.69 | 3,271,982 | +0.99(+1.26%) |
Jan 23, 2017 | 78.71 | 78.90 | 78.29 | 78.70 | 2,562,674 | -0.07(-0.09%) |
Jan 20, 2017 | 78.58 | 80.16 | 78.27 | 78.77 | 2,376,829 | +0.44(+0.57%) |
Jan 19, 2017 | 78.48 | 79.61 | 78.05 | 78.33 | 1,899,109 | -0.88(-1.11%) |
Jan 18, 2017 | 78.64 | 79.99 | 77.86 | 79.21 | 1,512,988 | +0.48(+0.61%) |
Jan 17, 2017 | 78.63 | 78.84 | 77.84 | 78.73 | 1,096,647 | -0.09(-0.12%) |
Jan 13, 2017 | 78.82 | 78.82 | 78.82 | 0 | -0.74(-0.93%) | |
Jan 12, 2017 | 80.06 | 80.10 | 78.53 | 79.56 | 1,479,482 | -0.68(-0.84%) |
Jan 11, 2017 | 79.57 | 80.28 | 78.76 | 80.24 | 1,211,031 | +0.64(+0.80%) |
Jan 10, 2017 | 78.52 | 80.39 | 78.14 | 79.60 | 1,652,955 | +1.28(+1.63%) |
Jan 09, 2017 | 78.14 | 78.84 | 77.86 | 78.32 | 1,439,599 | +0.20(+0.26%) |
Jan 06, 2017 | 79.00 | 79.09 | 78.03 | 78.12 | 1,566,488 | -0.62(-0.79%) |
Jan 05, 2017 | 78.37 | 79.20 | 78.24 | 78.74 | 1,521,601 | +0.46(+0.59%) |
Jan 04, 2017 | 77.74 | 78.92 | 77.37 | 78.27 | 1,825,832 | +0.58(+0.75%) |
Jan 03, 2017 | 76.62 | 78.34 | 76.62 | 77.69 | 1,877,854 | +1.70(+2.23%) |
Dec 30, 2016 | 75.99 | 75.99 | 75.99 | 0 | -0.85(-1.11%) | |
Dec 29, 2016 | 77.04 | 77.21 | 76.33 | 76.85 | 938,852 | -0.06(-0.07%) |
Dec 28, 2016 | 77.79 | 77.89 | 76.75 | 76.90 | 940,915 | -0.72(-0.93%) |
Dec 27, 2016 | 78.18 | 78.87 | 77.59 | 77.63 | 579,511 | -0.42(-0.53%) |
Dec 23, 2016 | 78.04 | 78.04 | 78.04 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 78.70 | 78.70 | 77.20 | 78.03 | 1,753,373 | -0.90(-1.14%) |
Dec 21, 2016 | 78.71 | 79.06 | 78.21 | 78.93 | 1,231,240 | -0.18(-0.22%) |
Dec 20, 2016 | 77.03 | 79.89 | 76.76 | 79.11 | 2,365,415 | +2.64(+3.45%) |
Dec 19, 2016 | 77.06 | 77.63 | 75.91 | 76.47 | 1,546,600 | -0.93(-1.20%) |
Dec 16, 2016 | 78.68 | 78.99 | 77.11 | 77.39 | 2,545,253 | -1.39(-1.77%) |
Dec 15, 2016 | 78.95 | 79.98 | 77.67 | 78.78 | 3,907,080 | -0.17(-0.21%) |
Dec 14, 2016 | 78.75 | 79.85 | 78.68 | 78.95 | 1,980,368 | +0.20(+0.26%) |
Dec 13, 2016 | 79.07 | 79.50 | 78.42 | 78.75 | 1,801,257 | -0.06(-0.07%) |
Dec 12, 2016 | 78.90 | 78.95 | 77.97 | 78.80 | 2,541,067 | -0.58(-0.73%) |
Dec 09, 2016 | 78.88 | 79.56 | 78.62 | 79.38 | 1,640,677 | +0.38(+0.48%) |
Dec 08, 2016 | 76.78 | 79.04 | 75.99 | 79.01 | 2,658,557 | +2.42(+3.16%) |
Dec 07, 2016 | 74.83 | 76.81 | 74.23 | 76.58 | 2,218,394 | +1.84(+2.46%) |
Dec 06, 2016 | 74.81 | 75.33 | 74.48 | 74.74 | 1,503,625 | +0.09(+0.12%) |
Dec 05, 2016 | 73.96 | 75.98 | 73.56 | 74.65 | 1,721,581 | +1.37(+1.87%) |
Dec 02, 2016 | 73.04 | 73.65 | 72.85 | 73.28 | 977,194 | +0.24(+0.33%) |