Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 96.54 | 96.57 | 95.35 | 95.61 | 1,246,792 | -0.93(-0.96%) |
Feb 27, 2017 | 96.41 | 96.93 | 95.98 | 96.54 | 750,099 | +0.22(+0.22%) |
Feb 24, 2017 | 95.25 | 96.57 | 94.96 | 96.32 | 732,730 | +1.07(+1.12%) |
Feb 23, 2017 | 95.29 | 95.74 | 94.59 | 95.25 | 850,955 | +0.30(+0.32%) |
Feb 22, 2017 | 95.05 | 95.87 | 94.04 | 94.95 | 676,281 | +0.02(+0.02%) |
Feb 21, 2017 | 93.22 | 95.00 | 92.87 | 94.93 | 606,505 | +1.67(+1.80%) |
Feb 17, 2017 | 93.26 | 93.26 | 93.26 | 0 | +0.45(+0.48%) | |
Feb 16, 2017 | 92.47 | 93.26 | 92.35 | 92.81 | 608,087 | +0.47(+0.51%) |
Feb 15, 2017 | 91.94 | 92.37 | 90.88 | 92.34 | 633,391 | +0.20(+0.22%) |
Feb 14, 2017 | 91.27 | 92.22 | 90.55 | 92.14 | 1,080,540 | +0.58(+0.63%) |
Feb 13, 2017 | 92.12 | 92.12 | 91.14 | 91.56 | 782,833 | -0.09(-0.10%) |
Feb 10, 2017 | 92.09 | 92.27 | 91.53 | 91.65 | 3,295,653 | -0.49(-0.53%) |
Feb 09, 2017 | 91.98 | 92.47 | 91.55 | 92.14 | 777,442 | +0.35(+0.38%) |
Feb 08, 2017 | 90.77 | 92.21 | 90.21 | 91.78 | 831,412 | +1.04(+1.15%) |
Feb 07, 2017 | 90.29 | 91.36 | 90.29 | 90.74 | 737,963 | +0.44(+0.49%) |
Feb 06, 2017 | 88.86 | 90.39 | 88.71 | 90.30 | 1,298,837 | +1.64(+1.85%) |
Feb 03, 2017 | 88.15 | 88.87 | 87.45 | 88.66 | 989,505 | +1.27(+1.45%) |
Feb 02, 2017 | 87.12 | 87.46 | 86.65 | 87.39 | 875,710 | +0.62(+0.72%) |
Feb 01, 2017 | 88.67 | 89.33 | 86.70 | 86.77 | 752,748 | -2.04(-2.29%) |
Jan 31, 2017 | 89.52 | 90.51 | 88.25 | 88.80 | 878,704 | -1.07(-1.19%) |
Jan 30, 2017 | 89.93 | 90.19 | 88.78 | 89.88 | 521,851 | -0.50(-0.56%) |
Jan 27, 2017 | 91.00 | 91.34 | 89.73 | 90.38 | 539,981 | -0.41(-0.45%) |
Jan 26, 2017 | 90.96 | 91.78 | 90.53 | 90.79 | 366,189 | -0.08(-0.09%) |
Jan 25, 2017 | 91.54 | 91.62 | 90.61 | 90.87 | 332,592 | -0.58(-0.63%) |
Jan 24, 2017 | 90.97 | 91.86 | 90.97 | 91.45 | 643,536 | +0.55(+0.61%) |
Jan 23, 2017 | 88.91 | 91.44 | 88.91 | 90.89 | 619,273 | +1.83(+2.05%) |
Jan 20, 2017 | 88.13 | 89.46 | 88.07 | 89.07 | 552,437 | +0.99(+1.13%) |
Jan 19, 2017 | 88.87 | 89.04 | 87.21 | 88.07 | 435,247 | -0.89(-1.00%) |
Jan 18, 2017 | 88.55 | 89.42 | 87.92 | 88.96 | 287,591 | +0.40(+0.45%) |
Jan 17, 2017 | 87.75 | 88.71 | 87.34 | 88.56 | 454,226 | +0.78(+0.89%) |
Jan 13, 2017 | 87.79 | 87.79 | 87.79 | 0 | +0.19(+0.22%) | |
Jan 12, 2017 | 87.93 | 89.20 | 86.31 | 87.59 | 474,289 | -0.24(-0.27%) |
Jan 11, 2017 | 89.16 | 89.49 | 87.75 | 87.83 | 610,552 | -0.99(-1.12%) |
Jan 10, 2017 | 88.85 | 89.28 | 88.17 | 88.83 | 431,210 | -0.16(-0.18%) |
Jan 09, 2017 | 90.28 | 90.45 | 88.87 | 88.99 | 551,063 | -0.93(-1.03%) |
Jan 06, 2017 | 90.25 | 90.72 | 89.86 | 89.92 | 589,437 | -0.61(-0.67%) |
Jan 05, 2017 | 90.23 | 90.94 | 88.92 | 90.53 | 492,744 | -0.33(-0.36%) |
Jan 04, 2017 | 88.80 | 91.05 | 88.80 | 90.85 | 643,815 | +2.24(+2.53%) |
Jan 03, 2017 | 89.63 | 89.90 | 88.08 | 88.61 | 530,050 | -0.44(-0.49%) |
Dec 30, 2016 | 89.05 | 89.05 | 89.05 | 0 | +0.54(+0.62%) | |
Dec 29, 2016 | 87.11 | 88.65 | 87.11 | 88.51 | 721,401 | +1.53(+1.76%) |
Dec 28, 2016 | 87.14 | 87.59 | 86.54 | 86.98 | 403,235 | -0.21(-0.24%) |
Dec 27, 2016 | 87.03 | 88.15 | 86.83 | 87.18 | 324,860 | +0.26(+0.30%) |
Dec 23, 2016 | 86.92 | 86.92 | 86.92 | 0 | +0.62(+0.72%) | |
Dec 22, 2016 | 86.64 | 86.64 | 84.99 | 86.30 | 493,741 | -0.41(-0.47%) |
Dec 21, 2016 | 88.43 | 88.93 | 86.69 | 86.71 | 640,246 | -1.57(-1.78%) |
Dec 20, 2016 | 87.19 | 88.29 | 86.96 | 88.28 | 497,864 | +1.08(+1.24%) |
Dec 19, 2016 | 86.46 | 87.48 | 85.40 | 87.20 | 984,325 | +1.34(+1.56%) |
Dec 16, 2016 | 84.82 | 86.59 | 84.57 | 85.86 | 1,671,928 | +1.57(+1.86%) |
Dec 15, 2016 | 85.03 | 86.21 | 84.09 | 84.30 | 1,751,220 | -0.69(-0.81%) |
Dec 14, 2016 | 86.69 | 86.93 | 84.87 | 84.99 | 768,804 | -1.69(-1.95%) |
Dec 13, 2016 | 87.61 | 87.79 | 85.71 | 86.68 | 814,867 | -0.59(-0.67%) |
Dec 12, 2016 | 86.99 | 87.49 | 86.26 | 87.26 | 757,370 | -0.15(-0.17%) |
Dec 09, 2016 | 87.97 | 88.36 | 86.84 | 87.42 | 652,164 | -0.56(-0.63%) |
Dec 08, 2016 | 87.70 | 88.22 | 87.04 | 87.97 | 796,738 | -0.30(-0.34%) |
Dec 07, 2016 | 88.31 | 88.74 | 87.66 | 88.27 | 935,792 | +0.00(+0.00%) |
Dec 06, 2016 | 87.88 | 88.76 | 87.36 | 88.27 | 1,008,317 | +0.74(+0.84%) |
Dec 05, 2016 | 87.28 | 88.02 | 86.96 | 87.53 | 803,831 | +0.90(+1.04%) |
Dec 02, 2016 | 85.88 | 87.49 | 85.80 | 86.64 | 646,888 | +1.42(+1.66%) |