Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 89.30 | 89.39 | 89.05 | 89.18 | 129,867 | -0.22(-0.24%) |
Feb 27, 2017 | 89.22 | 89.43 | 89.01 | 89.39 | 113,032 | +0.17(+0.19%) |
Feb 24, 2017 | 88.61 | 89.22 | 88.61 | 89.22 | 99,383 | +0.23(+0.25%) |
Feb 23, 2017 | 89.27 | 89.28 | 88.72 | 89.00 | 126,892 | -0.11(-0.13%) |
Feb 22, 2017 | 89.02 | 89.20 | 88.88 | 89.11 | 126,909 | -0.02(-0.02%) |
Feb 21, 2017 | 88.91 | 89.19 | 88.82 | 89.13 | 99,724 | +0.49(+0.55%) |
Feb 17, 2017 | 88.64 | 88.64 | 88.64 | 0 | +0.29(+0.33%) | |
Feb 16, 2017 | 88.44 | 88.49 | 88.04 | 88.35 | 107,691 | -0.08(-0.10%) |
Feb 15, 2017 | 87.90 | 88.50 | 87.88 | 88.43 | 134,148 | +0.53(+0.60%) |
Feb 14, 2017 | 87.56 | 87.91 | 87.38 | 87.90 | 129,633 | +0.29(+0.33%) |
Feb 13, 2017 | 87.50 | 87.71 | 87.41 | 87.61 | 115,360 | +0.40(+0.45%) |
Feb 10, 2017 | 87.08 | 87.29 | 87.03 | 87.22 | 87,499 | +0.32(+0.37%) |
Feb 09, 2017 | 86.58 | 87.02 | 86.55 | 86.89 | 175,677 | +0.41(+0.47%) |
Feb 08, 2017 | 86.20 | 86.57 | 86.05 | 86.49 | 93,072 | +0.23(+0.26%) |
Feb 07, 2017 | 86.19 | 86.45 | 86.18 | 86.26 | 83,354 | +0.26(+0.31%) |
Feb 06, 2017 | 85.98 | 86.07 | 85.86 | 86.00 | 73,309 | -0.11(-0.13%) |
Feb 03, 2017 | 85.88 | 86.19 | 85.88 | 86.11 | 91,046 | +0.46(+0.54%) |
Feb 02, 2017 | 85.55 | 85.89 | 85.34 | 85.65 | 124,314 | +0.05(+0.06%) |
Feb 01, 2017 | 85.63 | 85.69 | 85.22 | 85.60 | 125,993 | +0.44(+0.52%) |
Jan 31, 2017 | 84.85 | 85.16 | 84.74 | 85.16 | 109,505 | -0.01(-0.01%) |
Jan 30, 2017 | 85.34 | 85.34 | 84.72 | 85.17 | 173,619 | -0.52(-0.61%) |
Jan 27, 2017 | 85.81 | 85.81 | 85.51 | 85.69 | 120,657 | -0.13(-0.15%) |
Jan 26, 2017 | 85.88 | 86.00 | 85.74 | 85.82 | 99,269 | -0.04(-0.04%) |
Jan 25, 2017 | 85.48 | 85.86 | 85.42 | 85.86 | 107,320 | +0.75(+0.88%) |
Jan 24, 2017 | 84.82 | 85.20 | 84.61 | 85.11 | 106,681 | +0.44(+0.52%) |
Jan 23, 2017 | 84.50 | 84.74 | 84.26 | 84.67 | 108,286 | +0.00(+0.00%) |
Jan 20, 2017 | 84.88 | 84.90 | 84.46 | 84.67 | 95,658 | +0.15(+0.18%) |
Jan 19, 2017 | 84.82 | 84.89 | 84.39 | 84.52 | 172,627 | -0.25(-0.30%) |
Jan 18, 2017 | 84.63 | 84.77 | 84.53 | 84.77 | 84,762 | +0.25(+0.29%) |
Jan 17, 2017 | 84.30 | 84.63 | 84.25 | 84.53 | 97,760 | -0.01(-0.01%) |
Jan 13, 2017 | 84.54 | 84.54 | 84.54 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 84.11 | 84.38 | 83.72 | 84.31 | 93,609 | -0.07(-0.08%) |
Jan 11, 2017 | 84.28 | 84.45 | 83.91 | 84.38 | 116,621 | +0.04(+0.04%) |
Jan 10, 2017 | 84.38 | 84.57 | 84.15 | 84.34 | 84,012 | -0.05(-0.06%) |
Jan 09, 2017 | 84.31 | 84.47 | 84.22 | 84.38 | 200,028 | +0.11(+0.13%) |
Jan 06, 2017 | 83.75 | 84.47 | 83.61 | 84.27 | 91,762 | +0.59(+0.71%) |
Jan 05, 2017 | 83.32 | 83.69 | 83.32 | 83.68 | 91,180 | +0.28(+0.34%) |
Jan 04, 2017 | 82.94 | 83.46 | 82.94 | 83.39 | 212,905 | +0.60(+0.73%) |
Jan 03, 2017 | 82.60 | 83.08 | 82.38 | 82.79 | 119,387 | +0.61(+0.75%) |
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.52(-0.63%) | |
Dec 29, 2016 | 82.65 | 82.77 | 82.51 | 82.70 | 64,525 | +0.03(+0.03%) |
Dec 28, 2016 | 83.43 | 83.43 | 82.64 | 82.67 | 79,427 | -0.62(-0.75%) |
Dec 27, 2016 | 83.11 | 83.55 | 83.08 | 83.29 | 83,931 | +0.30(+0.36%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | +0.10(+0.13%) | |
Dec 22, 2016 | 83.02 | 83.02 | 82.64 | 82.88 | 68,640 | -0.21(-0.25%) |
Dec 21, 2016 | 83.23 | 83.28 | 83.07 | 83.09 | 61,940 | -0.19(-0.23%) |
Dec 20, 2016 | 83.21 | 83.31 | 83.11 | 83.28 | 101,935 | +0.36(+0.43%) |
Dec 19, 2016 | 82.89 | 83.34 | 82.86 | 82.92 | 75,372 | +0.07(+0.08%) |
Dec 16, 2016 | 83.25 | 83.25 | 82.72 | 82.86 | 64,140 | -0.17(-0.20%) |
Dec 15, 2016 | 82.91 | 83.44 | 82.84 | 83.02 | 109,788 | +0.10(+0.12%) |
Dec 14, 2016 | 83.30 | 83.48 | 82.75 | 82.92 | 115,813 | -0.39(-0.47%) |
Dec 13, 2016 | 82.93 | 83.59 | 82.85 | 83.32 | 139,353 | +0.74(+0.90%) |
Dec 12, 2016 | 82.67 | 82.72 | 82.42 | 82.57 | 89,699 | -0.21(-0.25%) |
Dec 09, 2016 | 82.44 | 82.80 | 82.44 | 82.78 | 93,653 | +0.57(+0.70%) |
Dec 08, 2016 | 81.99 | 82.31 | 81.97 | 82.21 | 91,753 | +0.16(+0.19%) |
Dec 07, 2016 | 80.92 | 82.06 | 80.79 | 82.05 | 125,651 | +0.99(+1.22%) |
Dec 06, 2016 | 80.97 | 81.06 | 80.81 | 81.06 | 77,877 | +0.20(+0.24%) |
Dec 05, 2016 | 80.69 | 81.01 | 80.53 | 80.86 | 64,003 | +0.55(+0.69%) |
Dec 02, 2016 | 80.14 | 80.57 | 80.12 | 80.31 | 144,949 | +0.07(+0.08%) |