Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.19 | 1,128,012 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.69 | 96.28 | 1,158,802 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.73 | 96.09 | 96.48 | 851,821 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,197 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,382 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,990 | +0.17(+0.18%) |
Jan 23, 2017 | 93.50 | 94.51 | 93.40 | 94.43 | 1,425,419 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.87 | 92.91 | 93.74 | 1,607,423 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,745 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,339,000 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.48 | 89.99 | 92.00 | 2,078,809 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.70 | 90.18 | 87.10 | 89.54 | 1,587,039 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,407 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.61 | 86.79 | 87.84 | 1,533,611 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,233 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,148,030 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.80 | 1,373,549 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,688 | +1.50(+1.70%) |
Jan 03, 2017 | 88.16 | 89.66 | 87.92 | 88.59 | 1,273,085 | +1.11(+1.27%) |
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.96 | 88.25 | 87.46 | 87.49 | 578,349 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.82 | 87.86 | 656,415 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,952 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 921,017 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,876 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.77 | 685,813 | +0.77(+0.87%) |
Dec 19, 2016 | 89.51 | 90.03 | 88.25 | 89.00 | 1,305,894 | -0.51(-0.57%) |
Dec 16, 2016 | 89.91 | 90.25 | 89.37 | 89.51 | 1,755,520 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.78 | 1,384,003 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.42 | 873,837 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.03 | 92.33 | 714,571 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.18 | 882,797 | -1.39(-1.50%) |
Dec 09, 2016 | 90.92 | 92.97 | 90.69 | 92.58 | 1,030,676 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,425 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,361 | +0.92(+1.02%) |
Dec 06, 2016 | 90.27 | 90.42 | 89.15 | 89.92 | 1,386,925 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,930 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.91 | 89.28 | 90.58 | 1,135,633 | +0.34(+0.38%) |
Dec 01, 2016 | 93.42 | 93.84 | 90.01 | 90.24 | 1,364,578 | -3.02(-3.23%) |
Nov 30, 2016 | 94.32 | 94.70 | 93.22 | 93.25 | 928,722 | -0.55(-0.58%) |
Nov 29, 2016 | 93.75 | 94.18 | 93.08 | 93.80 | 769,981 | +0.19(+0.20%) |
Nov 28, 2016 | 93.24 | 94.23 | 93.11 | 93.61 | 901,679 | -0.12(-0.13%) |
Nov 25, 2016 | 93.60 | 94.25 | 93.60 | 93.74 | 331,168 | +0.15(+0.16%) |
Nov 23, 2016 | 93.59 | 93.59 | 93.59 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 93.91 | 94.48 | 93.26 | 94.33 | 725,711 | +0.49(+0.52%) |
Nov 21, 2016 | 93.62 | 93.95 | 93.37 | 93.84 | 587,420 | +0.53(+0.57%) |
Nov 18, 2016 | 93.69 | 94.15 | 92.56 | 93.31 | 1,109,260 | -0.59(-0.63%) |
Nov 17, 2016 | 91.35 | 93.90 | 91.23 | 93.90 | 1,409,298 | +2.68(+2.94%) |
Nov 16, 2016 | 91.19 | 91.63 | 90.68 | 91.22 | 1,230,508 | -0.56(-0.61%) |
Nov 15, 2016 | 92.19 | 92.41 | 91.08 | 91.78 | 1,096,570 | -0.71(-0.77%) |
Nov 14, 2016 | 93.29 | 93.53 | 92.03 | 92.50 | 1,320,317 | -0.35(-0.38%) |
Nov 11, 2016 | 92.15 | 93.04 | 92.15 | 92.85 | 885,369 | +0.16(+0.17%) |
Nov 10, 2016 | 93.73 | 94.90 | 91.70 | 92.69 | 1,236,236 | -0.37(-0.40%) |
Nov 09, 2016 | 92.14 | 93.78 | 91.42 | 93.06 | 1,939,340 | +0.92(+0.99%) |
Nov 08, 2016 | 92.03 | 92.79 | 91.40 | 92.15 | 805,364 | +0.09(+0.10%) |
Nov 07, 2016 | 92.15 | 92.44 | 91.55 | 92.05 | 960,885 | +1.82(+2.02%) |
Nov 04, 2016 | 90.90 | 91.21 | 90.20 | 90.23 | 1,356,109 | -0.42(-0.46%) |
Nov 03, 2016 | 90.69 | 91.35 | 90.34 | 90.65 | 1,683,363 | +0.09(+0.10%) |
Nov 02, 2016 | 91.55 | 91.85 | 90.45 | 90.56 | 816,904 | -1.00(-1.09%) |