Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.36 | 91.85 | 91.06 | 91.73 | 10,757,581 | +0.10(+0.11%) |
Jan 30, 2017 | 91.85 | 92.01 | 91.40 | 91.63 | 8,604,420 | -0.20(-0.22%) |
Jan 27, 2017 | 90.72 | 91.96 | 90.63 | 91.83 | 10,971,008 | +1.25(+1.38%) |
Jan 26, 2017 | 90.72 | 91.40 | 90.39 | 90.59 | 12,547,928 | -0.78(-0.85%) |
Jan 25, 2017 | 90.66 | 91.36 | 89.71 | 91.36 | 11,572,887 | +0.84(+0.93%) |
Jan 24, 2017 | 91.45 | 91.77 | 90.03 | 90.52 | 15,369,791 | -1.74(-1.89%) |
Jan 23, 2017 | 92.75 | 92.96 | 92.17 | 92.26 | 9,857,730 | -0.19(-0.21%) |
Jan 20, 2017 | 92.73 | 93.17 | 92.40 | 92.46 | 9,262,719 | -0.04(-0.04%) |
Jan 19, 2017 | 92.89 | 93.06 | 92.27 | 92.50 | 6,839,764 | -0.41(-0.44%) |
Jan 18, 2017 | 93.04 | 93.23 | 92.67 | 92.90 | 6,191,138 | -0.14(-0.15%) |
Jan 17, 2017 | 92.29 | 93.19 | 92.07 | 93.04 | 7,723,137 | +0.22(+0.24%) |
Jan 13, 2017 | 92.82 | 92.82 | 92.82 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 92.55 | 92.93 | 91.83 | 92.84 | 8,182,201 | -0.09(-0.10%) |
Jan 11, 2017 | 94.02 | 94.16 | 92.35 | 92.93 | 10,969,893 | -1.16(-1.23%) |
Jan 10, 2017 | 93.98 | 94.77 | 93.85 | 94.08 | 6,559,307 | -0.10(-0.10%) |
Jan 09, 2017 | 94.24 | 94.45 | 93.87 | 94.18 | 6,737,942 | -0.02(-0.02%) |
Jan 06, 2017 | 94.50 | 94.68 | 93.76 | 94.20 | 6,446,473 | -0.45(-0.48%) |
Jan 05, 2017 | 93.96 | 94.74 | 93.50 | 94.65 | 7,675,903 | +0.98(+1.05%) |
Jan 04, 2017 | 93.55 | 94.14 | 93.40 | 93.67 | 7,196,591 | -0.15(-0.16%) |
Jan 03, 2017 | 93.78 | 93.96 | 93.33 | 93.83 | 7,349,438 | +0.51(+0.55%) |
Dec 30, 2016 | 93.32 | 93.32 | 93.32 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 93.33 | 93.85 | 93.15 | 93.54 | 3,695,978 | +0.32(+0.34%) |
Dec 28, 2016 | 93.86 | 94.08 | 93.19 | 93.23 | 4,047,477 | -0.66(-0.70%) |
Dec 27, 2016 | 93.87 | 93.96 | 93.45 | 93.88 | 3,991,487 | -0.04(-0.04%) |
Dec 23, 2016 | 93.92 | 93.92 | 93.92 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.15 | 93.57 | 92.24 | 93.50 | 5,681,985 | +0.11(+0.11%) |
Dec 21, 2016 | 94.12 | 94.12 | 92.93 | 93.40 | 7,293,872 | -0.28(-0.30%) |
Dec 20, 2016 | 93.94 | 94.16 | 93.07 | 93.68 | 7,056,111 | -0.29(-0.31%) |
Dec 19, 2016 | 94.01 | 94.49 | 93.91 | 93.97 | 7,791,458 | +0.11(+0.12%) |
Dec 16, 2016 | 94.29 | 94.33 | 93.52 | 93.86 | 13,940,360 | -0.01(-0.01%) |
Dec 15, 2016 | 93.41 | 93.88 | 93.06 | 93.87 | 8,318,792 | +0.73(+0.78%) |
Dec 14, 2016 | 94.05 | 95.01 | 92.81 | 93.14 | 11,578,982 | -0.73(-0.78%) |
Dec 13, 2016 | 93.57 | 93.93 | 93.15 | 93.87 | 8,457,084 | +0.43(+0.46%) |
Dec 12, 2016 | 91.27 | 93.47 | 91.19 | 93.44 | 11,779,777 | +2.51(+2.76%) |
Dec 09, 2016 | 90.24 | 91.06 | 90.07 | 90.93 | 9,472,190 | +1.03(+1.14%) |
Dec 08, 2016 | 89.53 | 90.06 | 89.04 | 89.90 | 9,598,977 | -0.09(-0.10%) |
Dec 07, 2016 | 90.63 | 90.63 | 88.54 | 89.99 | 14,517,858 | -0.78(-0.86%) |
Dec 06, 2016 | 90.91 | 91.69 | 90.59 | 90.76 | 8,062,328 | +0.10(+0.11%) |
Dec 05, 2016 | 91.04 | 91.06 | 90.50 | 90.67 | 6,730,607 | -0.02(-0.02%) |
Dec 02, 2016 | 90.49 | 91.14 | 90.26 | 90.68 | 7,614,876 | +0.47(+0.52%) |
Dec 01, 2016 | 90.20 | 90.34 | 89.91 | 90.21 | 10,052,008 | +0.06(+0.07%) |
Nov 30, 2016 | 90.87 | 91.14 | 90.15 | 90.15 | 13,793,913 | -0.96(-1.05%) |
Nov 29, 2016 | 91.48 | 91.86 | 90.85 | 91.10 | 9,619,530 | -0.53(-0.57%) |
Nov 28, 2016 | 92.17 | 92.43 | 91.57 | 91.63 | 11,160,086 | -0.81(-0.88%) |
Nov 25, 2016 | 92.01 | 92.52 | 91.83 | 92.44 | 4,238,904 | +0.86(+0.94%) |
Nov 23, 2016 | 91.58 | 91.58 | 91.58 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 92.81 | 93.15 | 90.93 | 91.31 | 14,382,776 | -1.83(-1.97%) |
Nov 21, 2016 | 93.50 | 93.70 | 92.98 | 93.15 | 7,214,267 | -0.29(-0.31%) |
Nov 18, 2016 | 93.79 | 93.89 | 92.99 | 93.44 | 9,528,594 | -0.33(-0.35%) |
Nov 17, 2016 | 93.86 | 93.86 | 93.41 | 93.77 | 7,123,476 | +0.17(+0.18%) |
Nov 16, 2016 | 93.83 | 93.93 | 93.37 | 93.60 | 8,197,877 | +0.03(+0.03%) |
Nov 15, 2016 | 93.63 | 93.87 | 93.17 | 93.57 | 9,257,414 | -0.23(-0.24%) |
Nov 14, 2016 | 95.39 | 95.72 | 93.71 | 93.79 | 12,499,548 | -1.50(-1.58%) |
Nov 11, 2016 | 96.12 | 96.12 | 95.02 | 95.30 | 10,112,849 | -0.86(-0.90%) |
Nov 10, 2016 | 97.15 | 97.41 | 95.74 | 96.16 | 14,798,989 | -0.62(-0.64%) |
Nov 09, 2016 | 96.53 | 98.54 | 95.00 | 96.78 | 20,162,270 | +2.62(+2.79%) |
Nov 08, 2016 | 93.70 | 94.57 | 93.69 | 94.16 | 8,298,007 | +0.31(+0.33%) |
Nov 07, 2016 | 93.22 | 93.89 | 93.18 | 93.84 | 7,953,874 | +1.25(+1.35%) |
Nov 04, 2016 | 92.54 | 93.26 | 92.54 | 92.59 | 8,901,745 | +0.06(+0.07%) |
Nov 03, 2016 | 92.41 | 92.86 | 92.31 | 92.53 | 7,741,303 | +0.14(+0.15%) |
Nov 02, 2016 | 92.92 | 93.12 | 92.37 | 92.39 | 8,194,067 | -0.39(-0.42%) |