Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.20 | 92.40 | 90.15 | 91.45 | 26,743 | -0.90(-0.97%) |
Feb 27, 2017 | 92.05 | 93.35 | 91.95 | 92.35 | 18,526 | +0.25(+0.27%) |
Feb 24, 2017 | 91.90 | 92.90 | 91.75 | 92.10 | 18,641 | -0.40(-0.43%) |
Feb 23, 2017 | 93.60 | 93.60 | 91.66 | 92.50 | 20,922 | -1.05(-1.12%) |
Feb 22, 2017 | 91.90 | 93.75 | 91.85 | 93.55 | 30,875 | +1.35(+1.46%) |
Feb 21, 2017 | 92.45 | 92.45 | 90.85 | 92.20 | 13,764 | -0.10(-0.11%) |
Feb 17, 2017 | 92.30 | 92.30 | 92.30 | 0 | +0.85(+0.93%) | |
Feb 16, 2017 | 92.30 | 92.30 | 90.45 | 91.45 | 21,355 | -1.10(-1.19%) |
Feb 15, 2017 | 91.50 | 92.55 | 91.00 | 92.55 | 115,840 | +0.50(+0.54%) |
Feb 14, 2017 | 89.40 | 92.70 | 88.80 | 92.05 | 56,361 | +1.55(+1.71%) |
Feb 13, 2017 | 91.00 | 91.11 | 89.45 | 90.50 | 20,779 | +0.35(+0.39%) |
Feb 10, 2017 | 89.65 | 90.45 | 88.75 | 90.15 | 6,923 | +0.90(+1.01%) |
Feb 09, 2017 | 87.85 | 90.80 | 87.40 | 89.25 | 31,663 | +1.80(+2.06%) |
Feb 08, 2017 | 89.40 | 89.40 | 86.85 | 87.45 | 25,987 | -1.95(-2.18%) |
Feb 07, 2017 | 91.80 | 91.90 | 89.15 | 89.40 | 25,175 | -1.65(-1.81%) |
Feb 06, 2017 | 89.70 | 91.80 | 89.70 | 91.05 | 35,929 | +1.05(+1.17%) |
Feb 03, 2017 | 90.25 | 90.45 | 89.00 | 90.00 | 11,462 | +0.70(+0.78%) |
Feb 02, 2017 | 91.75 | 91.75 | 89.00 | 89.30 | 14,334 | -2.40(-2.62%) |
Feb 01, 2017 | 87.85 | 92.95 | 87.45 | 91.70 | 51,877 | +3.70(+4.20%) |
Jan 31, 2017 | 85.90 | 88.00 | 85.50 | 88.00 | 44,117 | +2.10(+2.44%) |
Jan 30, 2017 | 85.15 | 86.50 | 85.00 | 85.90 | 22,035 | -0.05(-0.06%) |
Jan 27, 2017 | 85.90 | 86.20 | 84.35 | 85.95 | 22,342 | +0.55(+0.64%) |
Jan 26, 2017 | 87.40 | 87.40 | 85.25 | 85.40 | 18,685 | -1.35(-1.56%) |
Jan 25, 2017 | 85.60 | 86.75 | 84.90 | 86.75 | 20,975 | +1.75(+2.06%) |
Jan 24, 2017 | 84.75 | 85.40 | 84.10 | 85.00 | 28,342 | +1.00(+1.19%) |
Jan 23, 2017 | 83.65 | 84.35 | 83.15 | 84.00 | 6,151 | +0.20(+0.24%) |
Jan 20, 2017 | 84.20 | 85.15 | 82.85 | 83.80 | 17,852 | +0.15(+0.18%) |
Jan 19, 2017 | 85.90 | 85.90 | 83.53 | 83.65 | 10,424 | -1.90(-2.22%) |
Jan 18, 2017 | 84.15 | 86.20 | 83.55 | 85.55 | 24,879 | +1.55(+1.85%) |
Jan 17, 2017 | 84.80 | 84.95 | 83.85 | 84.00 | 10,841 | -1.10(-1.29%) |
Jan 13, 2017 | 85.10 | 85.10 | 85.10 | 0 | +0.45(+0.53%) | |
Jan 12, 2017 | 84.95 | 86.00 | 83.75 | 84.65 | 15,390 | -0.40(-0.47%) |
Jan 11, 2017 | 85.10 | 86.65 | 83.40 | 85.05 | 25,971 | -0.45(-0.53%) |
Jan 10, 2017 | 85.85 | 87.15 | 85.40 | 85.50 | 26,900 | -0.50(-0.58%) |
Jan 09, 2017 | 84.90 | 87.00 | 84.25 | 86.00 | 22,191 | +0.55(+0.64%) |
Jan 06, 2017 | 86.60 | 87.50 | 85.20 | 85.45 | 17,348 | -1.45(-1.67%) |
Jan 05, 2017 | 87.05 | 88.80 | 86.40 | 86.90 | 35,104 | -1.40(-1.59%) |
Jan 04, 2017 | 86.15 | 88.30 | 85.78 | 88.30 | 28,976 | +2.65(+3.09%) |
Jan 03, 2017 | 83.90 | 85.65 | 83.10 | 85.65 | 22,522 | +2.10(+2.51%) |
Dec 30, 2016 | 83.55 | 83.55 | 83.55 | 0 | -0.95(-1.12%) | |
Dec 29, 2016 | 85.00 | 85.00 | 84.00 | 84.50 | 29,491 | -1.10(-1.29%) |
Dec 28, 2016 | 87.90 | 88.00 | 85.50 | 85.60 | 21,620 | -2.20(-2.51%) |
Dec 27, 2016 | 87.65 | 88.88 | 87.35 | 87.80 | 15,561 | -0.10(-0.11%) |
Dec 23, 2016 | 87.90 | 87.90 | 87.90 | 0 | +0.80(+0.92%) | |
Dec 22, 2016 | 89.30 | 89.95 | 85.55 | 87.10 | 29,606 | -1.85(-2.08%) |
Dec 21, 2016 | 89.75 | 90.00 | 88.59 | 88.95 | 12,675 | -1.50(-1.66%) |
Dec 20, 2016 | 90.15 | 90.45 | 89.00 | 90.45 | 24,405 | +1.10(+1.23%) |
Dec 19, 2016 | 90.05 | 90.05 | 88.00 | 89.35 | 20,986 | +0.20(+0.22%) |
Dec 16, 2016 | 89.25 | 89.45 | 88.25 | 89.15 | 54,353 | +0.45(+0.51%) |
Dec 15, 2016 | 87.75 | 89.40 | 87.30 | 88.70 | 24,794 | +0.85(+0.97%) |
Dec 14, 2016 | 88.00 | 88.80 | 87.00 | 87.85 | 14,136 | -0.05(-0.06%) |
Dec 13, 2016 | 88.95 | 89.75 | 87.20 | 87.90 | 30,257 | -0.90(-1.01%) |
Dec 12, 2016 | 87.90 | 88.80 | 85.85 | 88.80 | 23,079 | +1.05(+1.20%) |
Dec 09, 2016 | 87.50 | 88.28 | 85.25 | 87.75 | 36,426 | +1.75(+2.03%) |
Dec 08, 2016 | 83.75 | 86.65 | 83.15 | 86.00 | 36,738 | +2.35(+2.81%) |
Dec 07, 2016 | 84.45 | 84.82 | 83.20 | 83.65 | 33,043 | -0.15(-0.18%) |
Dec 06, 2016 | 82.80 | 84.85 | 81.66 | 83.80 | 31,861 | +0.80(+0.96%) |
Dec 05, 2016 | 79.95 | 83.00 | 79.95 | 83.00 | 28,552 | +3.50(+4.40%) |
Dec 02, 2016 | 78.80 | 80.45 | 76.55 | 79.50 | 11,433 | +0.05(+0.06%) |