Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.12 | 94.37 | 93.72 | 94.37 | 31,115 | +0.40(+0.42%) |
Jan 30, 2017 | 94.38 | 94.38 | 93.72 | 93.98 | 25,127 | -0.94(-0.99%) |
Jan 27, 2017 | 95.17 | 95.17 | 94.89 | 94.91 | 29,617 | -0.33(-0.35%) |
Jan 26, 2017 | 95.63 | 95.63 | 95.18 | 95.24 | 28,886 | -0.18(-0.19%) |
Jan 25, 2017 | 95.27 | 95.50 | 95.10 | 95.43 | 59,084 | +0.88(+0.93%) |
Jan 24, 2017 | 94.06 | 94.79 | 93.93 | 94.55 | 26,832 | +0.89(+0.95%) |
Jan 23, 2017 | 93.95 | 94.01 | 93.35 | 93.66 | 21,559 | -0.15(-0.16%) |
Jan 20, 2017 | 94.34 | 94.34 | 93.51 | 93.81 | 29,395 | +0.20(+0.22%) |
Jan 19, 2017 | 94.84 | 94.84 | 93.38 | 93.61 | 14,117 | -0.45(-0.48%) |
Jan 18, 2017 | 93.83 | 94.06 | 93.75 | 94.06 | 9,963 | +0.33(+0.35%) |
Jan 17, 2017 | 94.03 | 94.43 | 93.54 | 93.74 | 198,629 | -0.66(-0.70%) |
Jan 13, 2017 | 94.39 | 94.39 | 94.39 | 0 | +0.36(+0.38%) | |
Jan 12, 2017 | 94.18 | 94.18 | 93.51 | 94.04 | 8,358 | -0.47(-0.50%) |
Jan 11, 2017 | 94.22 | 94.51 | 94.01 | 94.51 | 12,711 | +0.14(+0.15%) |
Jan 10, 2017 | 93.79 | 94.59 | 93.79 | 94.36 | 20,251 | +0.43(+0.46%) |
Jan 09, 2017 | 94.68 | 94.68 | 93.88 | 93.93 | 21,592 | -0.59(-0.62%) |
Jan 06, 2017 | 94.36 | 94.73 | 94.04 | 94.52 | 26,350 | +0.35(+0.37%) |
Jan 05, 2017 | 94.54 | 94.70 | 94.05 | 94.17 | 13,632 | -0.61(-0.64%) |
Jan 04, 2017 | 94.03 | 94.99 | 94.03 | 94.78 | 30,950 | +1.05(+1.12%) |
Jan 03, 2017 | 94.04 | 94.06 | 93.17 | 93.73 | 76,854 | +0.82(+0.88%) |
Dec 30, 2016 | 92.90 | 92.90 | 92.90 | 0 | -0.50(-0.54%) | |
Dec 29, 2016 | 93.37 | 93.76 | 93.19 | 93.41 | 22,714 | -0.03(-0.03%) |
Dec 28, 2016 | 94.03 | 94.08 | 93.42 | 93.44 | 75,585 | -0.91(-0.96%) |
Dec 27, 2016 | 94.37 | 95.96 | 94.34 | 94.34 | 30,363 | +0.44(+0.47%) |
Dec 23, 2016 | 93.90 | 93.90 | 93.90 | 0 | +0.05(+0.05%) | |
Dec 22, 2016 | 94.14 | 94.16 | 93.65 | 93.85 | 39,200 | -0.54(-0.57%) |
Dec 21, 2016 | 95.17 | 95.17 | 94.33 | 94.39 | 33,186 | -0.77(-0.81%) |
Dec 20, 2016 | 94.84 | 95.16 | 94.34 | 95.16 | 24,028 | +1.34(+1.43%) |
Dec 19, 2016 | 93.91 | 94.11 | 93.68 | 93.82 | 14,346 | +0.13(+0.14%) |
Dec 16, 2016 | 94.84 | 94.84 | 93.58 | 93.69 | 40,080 | -0.21(-0.23%) |
Dec 15, 2016 | 93.91 | 94.32 | 93.48 | 93.90 | 23,756 | +0.56(+0.60%) |
Dec 14, 2016 | 93.94 | 94.42 | 93.29 | 93.34 | 18,547 | -0.92(-0.98%) |
Dec 13, 2016 | 94.63 | 94.63 | 93.93 | 94.26 | 24,967 | +0.39(+0.41%) |
Dec 12, 2016 | 95.60 | 95.60 | 93.78 | 93.87 | 14,269 | -0.48(-0.50%) |
Dec 09, 2016 | 94.16 | 94.39 | 94.02 | 94.35 | 17,938 | +0.38(+0.41%) |
Dec 08, 2016 | 93.50 | 94.26 | 93.39 | 93.97 | 23,140 | +0.54(+0.58%) |
Dec 07, 2016 | 92.16 | 93.43 | 92.00 | 93.43 | 22,634 | +1.16(+1.26%) |
Dec 06, 2016 | 92.21 | 92.26 | 91.39 | 92.26 | 13,984 | +0.66(+0.72%) |
Dec 05, 2016 | 91.09 | 91.62 | 91.09 | 91.60 | 48,809 | +0.90(+1.00%) |
Dec 02, 2016 | 90.70 | 91.00 | 90.42 | 90.70 | 22,154 | +0.17(+0.19%) |
Dec 01, 2016 | 91.17 | 91.18 | 90.51 | 90.52 | 10,250 | -0.55(-0.61%) |
Nov 30, 2016 | 91.26 | 91.27 | 90.91 | 91.08 | 19,316 | +0.20(+0.22%) |
Nov 29, 2016 | 90.75 | 91.25 | 90.61 | 90.88 | 29,474 | +0.05(+0.05%) |
Nov 28, 2016 | 91.23 | 91.37 | 90.81 | 90.83 | 10,182 | -0.71(-0.78%) |
Nov 25, 2016 | 91.36 | 91.54 | 91.32 | 91.54 | 13,138 | +0.29(+0.32%) |
Nov 23, 2016 | 91.25 | 91.25 | 91.25 | 0 | +0.24(+0.26%) | |
Nov 22, 2016 | 90.50 | 91.01 | 90.39 | 91.01 | 57,963 | +0.71(+0.79%) |
Nov 21, 2016 | 90.14 | 90.44 | 90.07 | 90.30 | 22,223 | +0.56(+0.62%) |
Nov 18, 2016 | 89.91 | 89.92 | 89.66 | 89.75 | 13,945 | -0.06(-0.06%) |
Nov 17, 2016 | 89.55 | 89.89 | 89.55 | 89.80 | 14,588 | +0.56(+0.62%) |
Nov 16, 2016 | 89.14 | 89.31 | 89.03 | 89.25 | 7,429 | -0.23(-0.26%) |
Nov 15, 2016 | 88.91 | 89.49 | 88.83 | 89.48 | 32,591 | +0.70(+0.79%) |
Nov 14, 2016 | 89.01 | 89.12 | 88.38 | 88.77 | 38,798 | +0.53(+0.60%) |
Nov 11, 2016 | 87.38 | 88.25 | 87.37 | 88.25 | 5,901 | +0.63(+0.72%) |
Nov 10, 2016 | 87.48 | 88.07 | 87.08 | 87.61 | 11,330 | +0.64(+0.74%) |
Nov 09, 2016 | 85.07 | 87.21 | 85.07 | 86.97 | 14,891 | +1.41(+1.65%) |
Nov 08, 2016 | 85.46 | 85.77 | 85.38 | 85.55 | 32,789 | +0.42(+0.49%) |
Nov 07, 2016 | 84.52 | 85.15 | 84.52 | 85.14 | 12,562 | +1.81(+2.18%) |
Nov 04, 2016 | 83.25 | 83.93 | 83.25 | 83.32 | 13,047 | +0.10(+0.12%) |
Nov 03, 2016 | 83.49 | 83.93 | 83.22 | 83.23 | 7,681 | -0.38(-0.46%) |
Nov 02, 2016 | 83.99 | 84.03 | 83.52 | 83.61 | 21,923 | -0.54(-0.64%) |