Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 97.18 | 98.14 | 96.69 | 97.29 | 5,336,497 | -0.34(-0.35%) |
Feb 27, 2017 | 94.73 | 97.70 | 94.72 | 97.63 | 7,854,956 | +2.74(+2.89%) |
Feb 24, 2017 | 93.89 | 94.96 | 93.85 | 94.89 | 5,628,614 | +0.19(+0.20%) |
Feb 23, 2017 | 95.17 | 95.22 | 93.67 | 94.70 | 2,893,448 | -0.32(-0.34%) |
Feb 22, 2017 | 95.93 | 96.01 | 94.91 | 95.02 | 2,737,457 | -0.81(-0.85%) |
Feb 21, 2017 | 96.56 | 96.72 | 95.52 | 95.84 | 2,886,027 | -0.51(-0.53%) |
Feb 17, 2017 | 96.35 | 96.35 | 96.35 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.56 | 97.19 | 94.92 | 95.90 | 4,860,386 | -0.64(-0.67%) |
Feb 15, 2017 | 94.55 | 96.72 | 94.55 | 96.54 | 5,434,151 | +1.69(+1.78%) |
Feb 14, 2017 | 93.74 | 94.92 | 93.42 | 94.86 | 4,451,595 | +1.15(+1.22%) |
Feb 13, 2017 | 93.29 | 93.95 | 93.20 | 93.71 | 2,392,047 | +0.63(+0.68%) |
Feb 10, 2017 | 93.12 | 93.57 | 92.81 | 93.08 | 2,334,406 | -0.06(-0.07%) |
Feb 09, 2017 | 92.50 | 93.39 | 91.98 | 93.14 | 3,243,432 | +0.93(+1.01%) |
Feb 08, 2017 | 91.65 | 92.45 | 91.10 | 92.21 | 3,275,614 | -0.23(-0.24%) |
Feb 07, 2017 | 93.02 | 93.12 | 91.93 | 92.44 | 3,462,116 | -0.37(-0.40%) |
Feb 06, 2017 | 92.66 | 92.86 | 92.01 | 92.81 | 2,940,716 | +0.16(+0.17%) |
Feb 03, 2017 | 92.30 | 92.71 | 91.42 | 92.65 | 3,157,791 | +1.04(+1.13%) |
Feb 02, 2017 | 91.48 | 92.04 | 90.84 | 91.61 | 3,825,991 | -0.18(-0.19%) |
Feb 01, 2017 | 91.26 | 91.95 | 90.78 | 91.79 | 4,493,755 | +0.77(+0.85%) |
Jan 31, 2017 | 87.58 | 91.14 | 87.58 | 91.02 | 8,101,591 | +2.51(+2.84%) |
Jan 30, 2017 | 89.57 | 89.68 | 87.93 | 88.50 | 2,794,615 | -1.21(-1.35%) |
Jan 27, 2017 | 89.22 | 89.88 | 89.04 | 89.71 | 2,509,015 | +0.78(+0.88%) |
Jan 26, 2017 | 89.70 | 90.15 | 88.77 | 88.93 | 2,937,096 | -0.32(-0.36%) |
Jan 25, 2017 | 88.87 | 89.56 | 88.60 | 89.25 | 3,274,368 | +0.87(+0.99%) |
Jan 24, 2017 | 88.44 | 89.03 | 87.36 | 88.38 | 3,953,997 | -0.27(-0.31%) |
Jan 23, 2017 | 89.40 | 89.84 | 88.35 | 88.65 | 3,497,607 | -0.84(-0.94%) |
Jan 20, 2017 | 89.82 | 90.49 | 89.25 | 89.50 | 3,553,504 | -0.35(-0.39%) |
Jan 19, 2017 | 90.61 | 90.67 | 89.45 | 89.84 | 2,078,443 | -0.76(-0.84%) |
Jan 18, 2017 | 90.02 | 90.71 | 89.90 | 90.61 | 3,580,572 | +0.75(+0.83%) |
Jan 17, 2017 | 90.83 | 90.83 | 89.62 | 89.86 | 6,511,931 | -1.80(-1.96%) |
Jan 13, 2017 | 91.65 | 91.65 | 91.65 | 0 | +0.35(+0.39%) | |
Jan 12, 2017 | 90.31 | 91.76 | 89.90 | 91.30 | 5,701,158 | +0.32(+0.36%) |
Jan 11, 2017 | 93.45 | 93.84 | 90.04 | 90.98 | 17,209,410 | -2.80(-2.99%) |
Jan 10, 2017 | 93.47 | 94.00 | 92.44 | 93.78 | 4,807,209 | +0.73(+0.78%) |
Jan 09, 2017 | 92.36 | 93.29 | 91.71 | 93.05 | 4,684,153 | +1.32(+1.43%) |
Jan 06, 2017 | 91.60 | 92.14 | 91.11 | 91.73 | 4,709,366 | +0.71(+0.78%) |
Jan 05, 2017 | 91.17 | 91.46 | 90.22 | 91.03 | 3,777,137 | +0.28(+0.31%) |
Jan 04, 2017 | 88.58 | 91.23 | 88.58 | 90.74 | 6,334,674 | +2.29(+2.59%) |
Jan 03, 2017 | 87.51 | 88.62 | 87.33 | 88.46 | 3,789,804 | +1.59(+1.83%) |
Dec 30, 2016 | 86.86 | 86.86 | 86.86 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 87.72 | 88.14 | 87.07 | 87.43 | 2,188,788 | -0.32(-0.36%) |
Dec 28, 2016 | 88.77 | 88.91 | 87.57 | 87.75 | 2,665,360 | -1.04(-1.17%) |
Dec 27, 2016 | 89.23 | 90.38 | 88.77 | 88.79 | 2,602,049 | -0.35(-0.39%) |
Dec 23, 2016 | 89.14 | 89.14 | 89.14 | 0 | +1.84(+2.11%) | |
Dec 22, 2016 | 87.67 | 87.76 | 86.85 | 87.30 | 2,491,255 | -0.35(-0.40%) |
Dec 21, 2016 | 88.73 | 88.81 | 87.40 | 87.64 | 2,987,109 | -1.00(-1.13%) |
Dec 20, 2016 | 88.40 | 88.90 | 88.17 | 88.65 | 3,351,709 | +0.70(+0.79%) |
Dec 19, 2016 | 89.00 | 89.88 | 87.80 | 87.95 | 3,847,930 | -1.19(-1.33%) |
Dec 16, 2016 | 89.20 | 90.17 | 88.84 | 89.14 | 5,086,049 | +0.16(+0.18%) |
Dec 15, 2016 | 88.30 | 89.15 | 87.96 | 88.98 | 3,003,744 | +0.82(+0.94%) |
Dec 14, 2016 | 87.95 | 88.73 | 87.49 | 88.16 | 3,033,817 | +0.12(+0.14%) |
Dec 13, 2016 | 88.18 | 88.95 | 87.88 | 88.04 | 3,955,296 | +0.50(+0.57%) |
Dec 12, 2016 | 87.48 | 88.02 | 86.99 | 87.54 | 3,542,752 | -0.70(-0.79%) |
Dec 09, 2016 | 88.89 | 90.11 | 87.77 | 88.24 | 6,717,357 | +0.38(+0.43%) |
Dec 08, 2016 | 86.76 | 87.99 | 85.64 | 87.86 | 8,047,505 | +0.73(+0.84%) |
Dec 07, 2016 | 87.79 | 88.44 | 85.61 | 87.13 | 12,889,844 | -2.64(-2.94%) |
Dec 06, 2016 | 89.44 | 89.93 | 88.54 | 89.77 | 3,150,357 | +0.79(+0.89%) |
Dec 05, 2016 | 89.57 | 90.11 | 88.50 | 88.98 | 3,178,238 | +0.48(+0.54%) |
Dec 02, 2016 | 87.95 | 89.27 | 87.56 | 88.50 | 5,181,480 | +0.32(+0.36%) |