Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.03 | 97.69 | 96.58 | 97.55 | 147,041 | +0.58(+0.60%) |
Jan 30, 2017 | 97.07 | 99.13 | 96.08 | 96.97 | 113,797 | -0.09(-0.10%) |
Jan 27, 2017 | 97.21 | 97.38 | 95.19 | 97.06 | 119,788 | -0.43(-0.45%) |
Jan 26, 2017 | 98.62 | 98.62 | 97.31 | 97.49 | 89,166 | -0.88(-0.89%) |
Jan 25, 2017 | 98.69 | 99.15 | 97.96 | 98.37 | 154,371 | -0.22(-0.22%) |
Jan 24, 2017 | 97.26 | 98.87 | 97.26 | 98.59 | 102,247 | +1.60(+1.65%) |
Jan 23, 2017 | 96.59 | 98.36 | 96.57 | 96.99 | 120,709 | +0.03(+0.03%) |
Jan 20, 2017 | 96.95 | 97.38 | 96.63 | 96.97 | 99,500 | +0.13(+0.13%) |
Jan 19, 2017 | 97.38 | 97.49 | 96.64 | 96.84 | 84,328 | -0.41(-0.42%) |
Jan 18, 2017 | 97.44 | 97.54 | 96.62 | 97.24 | 117,361 | +0.04(+0.04%) |
Jan 17, 2017 | 97.06 | 97.73 | 96.98 | 97.21 | 139,046 | -0.53(-0.54%) |
Jan 13, 2017 | 97.73 | 97.73 | 97.73 | 0 | +1.43(+1.49%) | |
Jan 12, 2017 | 96.37 | 96.69 | 95.15 | 96.30 | 210,101 | -0.52(-0.53%) |
Jan 11, 2017 | 96.74 | 97.32 | 96.16 | 96.82 | 86,972 | +0.06(+0.06%) |
Jan 10, 2017 | 95.83 | 97.13 | 95.83 | 96.76 | 169,681 | +0.72(+0.75%) |
Jan 09, 2017 | 95.94 | 96.28 | 95.52 | 96.04 | 205,835 | -0.43(-0.45%) |
Jan 06, 2017 | 98.31 | 98.31 | 96.45 | 96.48 | 345,614 | -1.60(-1.63%) |
Jan 05, 2017 | 97.90 | 99.12 | 97.34 | 98.07 | 304,762 | +0.31(+0.31%) |
Jan 04, 2017 | 96.77 | 99.39 | 96.77 | 97.77 | 344,375 | +1.07(+1.11%) |
Jan 03, 2017 | 96.88 | 97.10 | 95.96 | 96.70 | 253,763 | +0.28(+0.29%) |
Dec 30, 2016 | 96.42 | 96.42 | 96.42 | 0 | -1.24(-1.27%) | |
Dec 29, 2016 | 97.14 | 98.56 | 97.04 | 97.66 | 114,252 | +0.50(+0.51%) |
Dec 28, 2016 | 97.99 | 98.09 | 96.92 | 97.16 | 147,515 | -0.80(-0.82%) |
Dec 27, 2016 | 98.23 | 98.97 | 97.34 | 97.96 | 156,394 | +0.21(+0.22%) |
Dec 23, 2016 | 97.75 | 97.75 | 97.75 | 0 | +0.64(+0.66%) | |
Dec 22, 2016 | 97.66 | 98.03 | 96.70 | 97.11 | 178,492 | -0.41(-0.42%) |
Dec 21, 2016 | 97.94 | 99.27 | 97.28 | 97.52 | 342,795 | -0.43(-0.44%) |
Dec 20, 2016 | 97.94 | 99.78 | 97.60 | 97.95 | 320,461 | -0.15(-0.15%) |
Dec 19, 2016 | 98.71 | 99.74 | 97.23 | 98.10 | 288,307 | -0.14(-0.14%) |
Dec 16, 2016 | 97.53 | 99.18 | 97.53 | 98.24 | 572,897 | +0.48(+0.49%) |
Dec 15, 2016 | 98.03 | 98.31 | 97.23 | 97.76 | 223,240 | +0.00(+0.00%) |
Dec 14, 2016 | 99.36 | 99.42 | 97.58 | 97.76 | 272,527 | -1.16(-1.17%) |
Dec 13, 2016 | 98.09 | 99.42 | 97.63 | 98.92 | 242,460 | +1.03(+1.06%) |
Dec 12, 2016 | 98.61 | 99.12 | 97.60 | 97.88 | 186,347 | -0.79(-0.80%) |
Dec 09, 2016 | 98.98 | 99.24 | 98.07 | 98.67 | 295,593 | -0.67(-0.67%) |
Dec 08, 2016 | 97.26 | 99.39 | 96.92 | 99.33 | 312,281 | +2.44(+2.52%) |
Dec 07, 2016 | 95.85 | 97.10 | 95.18 | 96.89 | 225,736 | +0.82(+0.86%) |
Dec 06, 2016 | 94.52 | 96.49 | 94.52 | 96.07 | 346,066 | +1.43(+1.51%) |
Dec 05, 2016 | 92.19 | 94.85 | 92.19 | 94.64 | 177,000 | +2.36(+2.55%) |
Dec 02, 2016 | 93.07 | 93.90 | 92.09 | 92.28 | 209,877 | -0.94(-1.01%) |
Dec 01, 2016 | 92.95 | 93.74 | 92.61 | 93.22 | 305,433 | +0.25(+0.27%) |
Nov 30, 2016 | 93.60 | 93.65 | 92.73 | 92.97 | 203,339 | -0.61(-0.65%) |
Nov 29, 2016 | 93.09 | 93.87 | 92.63 | 93.58 | 330,706 | +0.27(+0.29%) |
Nov 28, 2016 | 94.17 | 94.17 | 93.03 | 93.32 | 208,372 | -0.88(-0.93%) |
Nov 25, 2016 | 93.93 | 95.69 | 93.67 | 94.19 | 79,477 | +0.45(+0.48%) |
Nov 23, 2016 | 93.74 | 93.74 | 93.74 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 93.52 | 94.52 | 92.77 | 94.41 | 244,004 | +1.19(+1.28%) |
Nov 21, 2016 | 92.85 | 93.24 | 92.12 | 93.21 | 284,620 | +0.36(+0.39%) |
Nov 18, 2016 | 93.01 | 93.45 | 92.24 | 92.85 | 223,773 | -0.33(-0.36%) |
Nov 17, 2016 | 92.11 | 93.49 | 91.73 | 93.19 | 166,975 | +1.05(+1.14%) |
Nov 16, 2016 | 92.06 | 93.37 | 91.76 | 92.13 | 232,068 | +0.06(+0.06%) |
Nov 15, 2016 | 91.35 | 93.49 | 89.72 | 92.08 | 362,556 | +0.77(+0.84%) |
Nov 14, 2016 | 89.73 | 94.00 | 89.73 | 91.31 | 654,552 | +1.88(+2.10%) |
Nov 11, 2016 | 88.21 | 89.73 | 87.79 | 89.43 | 322,307 | +1.34(+1.52%) |
Nov 10, 2016 | 87.30 | 89.17 | 87.19 | 88.09 | 398,436 | +1.23(+1.41%) |
Nov 09, 2016 | 84.98 | 87.05 | 84.75 | 86.87 | 317,425 | +0.52(+0.60%) |
Nov 08, 2016 | 86.87 | 87.11 | 86.09 | 86.35 | 340,556 | -0.88(-1.01%) |
Nov 07, 2016 | 85.95 | 87.27 | 85.46 | 87.23 | 356,758 | +2.34(+2.75%) |
Nov 04, 2016 | 84.79 | 85.52 | 83.96 | 84.89 | 327,485 | +0.68(+0.81%) |
Nov 03, 2016 | 83.94 | 84.44 | 83.93 | 84.21 | 275,852 | +0.37(+0.44%) |
Nov 02, 2016 | 83.41 | 84.42 | 83.41 | 83.84 | 320,487 | +0.41(+0.49%) |