Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.57 | 90.00 | 88.94 | 89.30 | 2,011,154 | +0.34(+0.38%) |
Jan 30, 2017 | 89.29 | 89.82 | 88.52 | 88.96 | 1,561,187 | -0.37(-0.42%) |
Jan 27, 2017 | 89.73 | 89.77 | 88.56 | 89.33 | 1,222,748 | -0.14(-0.15%) |
Jan 26, 2017 | 89.72 | 89.92 | 89.38 | 89.47 | 906,135 | -0.53(-0.59%) |
Jan 25, 2017 | 90.26 | 90.43 | 89.75 | 90.00 | 826,464 | -0.19(-0.21%) |
Jan 24, 2017 | 89.27 | 90.81 | 89.01 | 90.19 | 1,003,547 | +1.03(+1.16%) |
Jan 23, 2017 | 89.38 | 89.44 | 88.88 | 89.16 | 822,153 | -0.23(-0.26%) |
Jan 20, 2017 | 89.57 | 89.92 | 88.88 | 89.38 | 736,400 | +0.30(+0.33%) |
Jan 19, 2017 | 89.44 | 89.49 | 88.77 | 89.09 | 546,791 | -0.36(-0.41%) |
Jan 18, 2017 | 89.10 | 89.99 | 88.88 | 89.45 | 1,399,193 | +0.41(+0.46%) |
Jan 17, 2017 | 88.75 | 89.25 | 88.41 | 89.05 | 1,065,756 | +0.27(+0.31%) |
Jan 13, 2017 | 88.77 | 88.77 | 88.77 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 88.68 | 89.31 | 88.32 | 88.63 | 901,316 | -0.23(-0.26%) |
Jan 11, 2017 | 88.46 | 89.40 | 88.40 | 88.86 | 1,111,369 | +0.10(+0.11%) |
Jan 10, 2017 | 88.38 | 89.02 | 87.93 | 88.76 | 1,330,029 | +0.80(+0.90%) |
Jan 09, 2017 | 88.49 | 88.67 | 87.67 | 87.96 | 1,051,387 | -0.52(-0.59%) |
Jan 06, 2017 | 88.44 | 89.09 | 87.81 | 88.49 | 1,082,462 | +0.90(+1.02%) |
Jan 05, 2017 | 87.31 | 88.27 | 87.22 | 87.59 | 1,868,262 | -0.57(-0.64%) |
Jan 04, 2017 | 88.18 | 88.65 | 87.92 | 88.16 | 997,101 | +0.17(+0.19%) |
Jan 03, 2017 | 87.92 | 88.39 | 87.43 | 87.99 | 810,565 | +0.41(+0.47%) |
Dec 30, 2016 | 87.57 | 87.57 | 87.57 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.27 | 88.22 | 87.27 | 88.05 | 738,330 | +0.71(+0.81%) |
Dec 28, 2016 | 87.80 | 87.80 | 87.11 | 87.34 | 551,724 | -0.55(-0.63%) |
Dec 27, 2016 | 87.69 | 88.09 | 87.63 | 87.89 | 427,912 | +0.15(+0.17%) |
Dec 23, 2016 | 87.73 | 87.73 | 87.73 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.63 | 89.13 | 87.55 | 88.43 | 1,777,891 | +1.08(+1.23%) |
Dec 21, 2016 | 87.18 | 88.08 | 86.90 | 87.35 | 1,184,474 | +0.47(+0.55%) |
Dec 20, 2016 | 85.25 | 87.04 | 85.22 | 86.88 | 1,096,529 | +0.97(+1.13%) |
Dec 19, 2016 | 85.77 | 85.97 | 85.19 | 85.90 | 669,285 | +0.25(+0.30%) |
Dec 16, 2016 | 85.44 | 86.04 | 84.76 | 85.65 | 1,097,526 | +0.38(+0.45%) |
Dec 15, 2016 | 84.75 | 85.57 | 83.69 | 85.27 | 1,627,151 | +0.61(+0.72%) |
Dec 14, 2016 | 85.62 | 85.91 | 84.33 | 84.66 | 864,039 | -0.76(-0.89%) |
Dec 13, 2016 | 85.67 | 86.33 | 85.11 | 85.42 | 810,739 | -0.18(-0.21%) |
Dec 12, 2016 | 84.88 | 86.14 | 84.70 | 85.60 | 973,107 | +0.68(+0.80%) |
Dec 09, 2016 | 83.34 | 85.25 | 83.08 | 84.92 | 2,037,428 | +1.57(+1.89%) |
Dec 08, 2016 | 83.89 | 84.23 | 83.22 | 83.35 | 1,118,726 | -0.61(-0.73%) |
Dec 07, 2016 | 83.44 | 84.07 | 82.69 | 83.96 | 1,043,529 | +0.57(+0.68%) |
Dec 06, 2016 | 83.04 | 83.57 | 82.56 | 83.39 | 1,511,602 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.10 | 81.67 | 82.88 | 834,404 | +0.69(+0.83%) |
Dec 02, 2016 | 81.77 | 82.67 | 81.45 | 82.20 | 975,124 | +0.68(+0.83%) |
Dec 01, 2016 | 81.70 | 82.42 | 81.01 | 81.52 | 1,287,526 | -0.30(-0.37%) |
Nov 30, 2016 | 82.51 | 82.97 | 81.73 | 81.82 | 5,224,870 | -1.26(-1.52%) |
Nov 29, 2016 | 82.78 | 83.58 | 82.18 | 83.08 | 1,228,723 | +0.25(+0.30%) |
Nov 28, 2016 | 82.68 | 83.38 | 82.55 | 82.84 | 1,099,188 | +0.09(+0.11%) |
Nov 25, 2016 | 82.70 | 82.96 | 82.17 | 82.75 | 666,609 | +0.48(+0.59%) |
Nov 23, 2016 | 82.26 | 82.26 | 82.26 | 0 | -0.47(-0.57%) | |
Nov 22, 2016 | 83.09 | 83.21 | 82.57 | 82.74 | 1,220,865 | -0.06(-0.07%) |
Nov 21, 2016 | 82.93 | 83.28 | 81.87 | 82.80 | 1,456,093 | -0.13(-0.16%) |
Nov 18, 2016 | 83.26 | 83.83 | 82.38 | 82.93 | 1,447,911 | -0.50(-0.61%) |
Nov 17, 2016 | 83.37 | 84.15 | 82.61 | 83.43 | 1,605,749 | -0.12(-0.14%) |
Nov 16, 2016 | 83.46 | 84.22 | 83.34 | 83.55 | 1,120,489 | +0.14(+0.17%) |
Nov 15, 2016 | 83.24 | 84.02 | 83.05 | 83.41 | 1,428,717 | +0.18(+0.21%) |
Nov 14, 2016 | 81.71 | 83.41 | 81.19 | 83.23 | 1,756,010 | +1.41(+1.72%) |
Nov 11, 2016 | 81.76 | 82.75 | 80.99 | 81.82 | 925,871 | -0.02(-0.02%) |
Nov 10, 2016 | 84.32 | 84.32 | 81.55 | 81.84 | 2,844,164 | -2.68(-3.18%) |
Nov 09, 2016 | 83.56 | 85.00 | 82.71 | 84.52 | 1,610,400 | -0.61(-0.72%) |
Nov 08, 2016 | 86.62 | 85.12 | 85.14 | 1,474,837 | -0.34(-0.40%) | |
Nov 07, 2016 | 84.61 | 85.58 | 84.52 | 85.48 | 2,170,975 | +1.35(+1.60%) |
Nov 04, 2016 | 84.81 | 85.03 | 83.96 | 84.14 | 1,014,131 | -0.57(-0.68%) |
Nov 03, 2016 | 85.58 | 85.68 | 84.47 | 84.71 | 996,564 | -0.98(-1.14%) |
Nov 02, 2016 | 85.74 | 86.19 | 85.11 | 85.69 | 1,253,963 | -0.13(-0.15%) |