Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.79 | 92.18 | 90.17 | 90.48 | 5,341,676 | -1.21(-1.31%) |
Jan 30, 2017 | 92.50 | 92.50 | 90.27 | 91.68 | 6,283,576 | -1.02(-1.10%) |
Jan 27, 2017 | 93.68 | 93.69 | 91.80 | 92.70 | 4,188,171 | -0.81(-0.86%) |
Jan 26, 2017 | 93.59 | 94.55 | 92.94 | 93.51 | 5,427,159 | -0.23(-0.24%) |
Jan 25, 2017 | 92.78 | 94.23 | 92.54 | 93.74 | 6,052,333 | +1.44(+1.56%) |
Jan 24, 2017 | 91.81 | 92.74 | 91.34 | 92.29 | 5,377,153 | +0.62(+0.68%) |
Jan 23, 2017 | 92.23 | 92.23 | 90.77 | 91.67 | 4,631,974 | -0.52(-0.56%) |
Jan 20, 2017 | 90.69 | 92.23 | 90.50 | 92.19 | 7,586,111 | +2.00(+2.22%) |
Jan 19, 2017 | 91.86 | 92.52 | 89.51 | 90.19 | 11,902,083 | +2.10(+2.38%) |
Jan 18, 2017 | 86.81 | 88.60 | 86.19 | 88.09 | 6,317,858 | +0.34(+0.39%) |
Jan 17, 2017 | 88.88 | 88.98 | 87.31 | 87.75 | 4,007,162 | -1.60(-1.79%) |
Jan 13, 2017 | 89.35 | 89.35 | 89.35 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.52 | 89.10 | 87.74 | 88.88 | 2,823,572 | +0.36(+0.41%) |
Jan 11, 2017 | 87.74 | 88.99 | 87.46 | 88.52 | 3,374,641 | +0.72(+0.82%) |
Jan 10, 2017 | 87.06 | 88.49 | 86.51 | 87.80 | 4,197,266 | +0.85(+0.98%) |
Jan 09, 2017 | 88.06 | 88.07 | 86.50 | 86.95 | 3,497,236 | -0.65(-0.75%) |
Jan 06, 2017 | 86.62 | 88.09 | 85.91 | 87.60 | 4,549,890 | +0.90(+1.04%) |
Jan 05, 2017 | 87.46 | 87.74 | 85.93 | 86.70 | 4,924,389 | -0.86(-0.98%) |
Jan 04, 2017 | 87.35 | 88.55 | 87.02 | 87.56 | 4,321,092 | +0.53(+0.60%) |
Jan 03, 2017 | 88.69 | 89.38 | 86.65 | 87.03 | 4,504,934 | -0.98(-1.12%) |
Dec 30, 2016 | 88.02 | 88.02 | 88.02 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.03 | 89.35 | 88.28 | 88.64 | 2,500,093 | -0.29(-0.32%) |
Dec 28, 2016 | 89.77 | 90.26 | 88.79 | 88.93 | 2,119,190 | -0.81(-0.90%) |
Dec 27, 2016 | 89.57 | 89.93 | 89.31 | 89.74 | 1,788,406 | +0.45(+0.50%) |
Dec 23, 2016 | 89.29 | 89.29 | 89.29 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.39 | 89.37 | 87.75 | 89.30 | 3,527,994 | +0.46(+0.52%) |
Dec 21, 2016 | 88.88 | 89.60 | 88.33 | 88.84 | 2,604,411 | +0.00(+0.00%) |
Dec 20, 2016 | 88.13 | 88.94 | 87.90 | 88.84 | 3,565,412 | +1.06(+1.21%) |
Dec 19, 2016 | 87.51 | 88.19 | 87.12 | 87.78 | 3,368,236 | +0.08(+0.09%) |
Dec 16, 2016 | 88.92 | 89.11 | 87.48 | 87.70 | 7,786,775 | -1.16(-1.31%) |
Dec 15, 2016 | 87.42 | 89.09 | 87.06 | 88.86 | 5,277,400 | +1.58(+1.81%) |
Dec 14, 2016 | 88.50 | 88.99 | 87.16 | 87.29 | 4,181,303 | -1.04(-1.17%) |
Dec 13, 2016 | 88.79 | 88.92 | 87.54 | 88.32 | 4,811,911 | -0.24(-0.27%) |
Dec 12, 2016 | 89.42 | 89.42 | 87.36 | 88.56 | 4,872,625 | -0.57(-0.64%) |
Dec 09, 2016 | 89.04 | 89.54 | 88.31 | 89.13 | 4,828,208 | -0.32(-0.36%) |
Dec 08, 2016 | 90.26 | 90.51 | 88.92 | 89.45 | 4,542,634 | -0.81(-0.90%) |
Dec 07, 2016 | 87.85 | 90.41 | 87.20 | 90.27 | 5,814,006 | +2.70(+3.08%) |
Dec 06, 2016 | 87.44 | 87.70 | 86.84 | 87.57 | 3,802,704 | +0.26(+0.30%) |
Dec 05, 2016 | 87.71 | 88.08 | 87.28 | 87.30 | 4,074,942 | +0.16(+0.19%) |
Dec 02, 2016 | 87.76 | 87.95 | 86.61 | 87.14 | 4,135,838 | -0.63(-0.72%) |
Dec 01, 2016 | 86.45 | 88.25 | 86.26 | 87.77 | 5,592,717 | +1.75(+2.03%) |
Nov 30, 2016 | 86.05 | 87.21 | 85.96 | 86.02 | 7,291,916 | +0.65(+0.76%) |
Nov 29, 2016 | 85.34 | 85.78 | 84.98 | 85.38 | 3,470,143 | -0.10(-0.12%) |
Nov 28, 2016 | 86.01 | 86.07 | 85.26 | 85.48 | 4,120,442 | -0.68(-0.79%) |
Nov 25, 2016 | 85.61 | 86.21 | 85.34 | 86.16 | 1,991,844 | +0.60(+0.70%) |
Nov 23, 2016 | 85.56 | 85.56 | 85.56 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.32 | 85.42 | 84.72 | 84.80 | 3,970,797 | -0.22(-0.26%) |
Nov 21, 2016 | 84.47 | 85.73 | 84.39 | 85.02 | 4,011,542 | +0.78(+0.92%) |
Nov 18, 2016 | 83.49 | 84.39 | 83.20 | 84.25 | 4,329,246 | +0.86(+1.03%) |
Nov 17, 2016 | 82.46 | 83.49 | 82.26 | 83.38 | 5,189,695 | +0.68(+0.82%) |
Nov 16, 2016 | 83.02 | 83.60 | 82.46 | 82.71 | 3,396,257 | -0.93(-1.11%) |
Nov 15, 2016 | 83.70 | 84.00 | 82.63 | 83.64 | 5,051,894 | -0.27(-0.32%) |
Nov 14, 2016 | 82.30 | 84.92 | 82.29 | 83.91 | 7,841,063 | +2.15(+2.63%) |
Nov 11, 2016 | 81.90 | 82.45 | 80.73 | 81.76 | 7,897,034 | -0.51(-0.63%) |
Nov 10, 2016 | 80.28 | 83.37 | 80.19 | 82.27 | 10,609,129 | +2.99(+3.77%) |
Nov 09, 2016 | 74.16 | 80.14 | 74.16 | 79.28 | 11,441,311 | +2.83(+3.70%) |
Nov 08, 2016 | 76.62 | 76.76 | 75.72 | 76.46 | 5,058,117 | -0.13(-0.17%) |
Nov 07, 2016 | 75.95 | 76.69 | 75.82 | 76.58 | 5,399,463 | +1.68(+2.24%) |
Nov 04, 2016 | 74.85 | 75.51 | 74.58 | 74.90 | 4,438,667 | -0.01(-0.01%) |
Nov 03, 2016 | 74.84 | 75.65 | 74.47 | 74.91 | 5,295,284 | +0.07(+0.09%) |
Nov 02, 2016 | 74.33 | 75.37 | 74.04 | 74.84 | 5,258,325 | +0.68(+0.91%) |