Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.84 | 93.73 | 92.29 | 92.68 | 1,403,341 | +0.14(+0.15%) |
Jan 30, 2017 | 91.75 | 92.63 | 91.57 | 92.54 | 635,918 | +0.06(+0.06%) |
Jan 27, 2017 | 92.53 | 92.58 | 91.46 | 92.48 | 647,002 | +0.10(+0.11%) |
Jan 26, 2017 | 91.95 | 92.49 | 91.03 | 92.38 | 836,103 | +0.21(+0.22%) |
Jan 25, 2017 | 90.53 | 92.25 | 89.76 | 92.17 | 979,909 | +1.93(+2.14%) |
Jan 24, 2017 | 88.77 | 90.42 | 88.49 | 90.25 | 737,737 | +1.85(+2.10%) |
Jan 23, 2017 | 88.53 | 88.89 | 87.65 | 88.39 | 748,511 | -0.02(-0.02%) |
Jan 20, 2017 | 88.07 | 88.69 | 87.30 | 88.41 | 1,096,327 | +0.15(+0.17%) |
Jan 19, 2017 | 91.20 | 91.57 | 87.53 | 88.26 | 2,537,367 | -3.43(-3.74%) |
Jan 18, 2017 | 91.94 | 92.25 | 90.83 | 91.69 | 1,391,186 | +0.05(+0.05%) |
Jan 17, 2017 | 92.72 | 93.00 | 91.34 | 91.65 | 873,268 | -1.22(-1.31%) |
Jan 13, 2017 | 92.86 | 92.86 | 92.86 | 0 | +0.22(+0.23%) | |
Jan 12, 2017 | 92.11 | 92.91 | 91.69 | 92.65 | 892,861 | +0.31(+0.33%) |
Jan 11, 2017 | 91.50 | 92.48 | 91.01 | 92.34 | 737,090 | +0.94(+1.02%) |
Jan 10, 2017 | 90.70 | 91.89 | 90.17 | 91.40 | 763,543 | +0.80(+0.88%) |
Jan 09, 2017 | 90.73 | 90.97 | 90.09 | 90.61 | 828,370 | -0.77(-0.84%) |
Jan 06, 2017 | 91.13 | 92.10 | 90.65 | 91.38 | 803,379 | +0.47(+0.51%) |
Jan 05, 2017 | 91.12 | 91.26 | 90.32 | 90.91 | 1,053,885 | -0.59(-0.64%) |
Jan 04, 2017 | 90.34 | 92.06 | 90.03 | 91.50 | 1,108,461 | +0.98(+1.09%) |
Jan 03, 2017 | 91.51 | 92.94 | 89.69 | 90.52 | 1,139,414 | -0.28(-0.31%) |
Dec 30, 2016 | 90.80 | 90.80 | 90.80 | 0 | -0.25(-0.28%) | |
Dec 29, 2016 | 90.70 | 91.72 | 90.70 | 91.05 | 569,703 | +0.24(+0.27%) |
Dec 28, 2016 | 91.74 | 92.18 | 90.71 | 90.81 | 642,035 | -0.87(-0.95%) |
Dec 27, 2016 | 91.60 | 92.34 | 91.14 | 91.68 | 466,810 | +0.51(+0.55%) |
Dec 23, 2016 | 91.17 | 91.17 | 91.17 | 0 | +0.29(+0.32%) | |
Dec 22, 2016 | 90.74 | 91.30 | 90.55 | 90.88 | 586,350 | +0.14(+0.15%) |
Dec 21, 2016 | 91.69 | 91.89 | 90.68 | 90.74 | 704,250 | -0.93(-1.01%) |
Dec 20, 2016 | 91.87 | 92.60 | 91.56 | 91.67 | 1,025,516 | +0.13(+0.14%) |
Dec 19, 2016 | 90.61 | 91.61 | 90.47 | 91.54 | 765,313 | +0.80(+0.89%) |
Dec 16, 2016 | 91.86 | 91.96 | 90.38 | 90.73 | 1,757,342 | -0.94(-1.03%) |
Dec 15, 2016 | 92.20 | 93.00 | 91.29 | 91.68 | 1,605,548 | -0.56(-0.61%) |
Dec 14, 2016 | 92.83 | 93.27 | 91.96 | 92.24 | 1,074,515 | -0.37(-0.40%) |
Dec 13, 2016 | 93.15 | 93.58 | 91.33 | 92.61 | 1,585,376 | -0.12(-0.13%) |
Dec 12, 2016 | 92.92 | 93.34 | 92.02 | 92.73 | 1,205,825 | -0.14(-0.15%) |
Dec 09, 2016 | 94.15 | 95.76 | 92.35 | 92.87 | 1,794,608 | -1.30(-1.38%) |
Dec 08, 2016 | 93.77 | 94.44 | 93.48 | 94.17 | 1,123,371 | +0.67(+0.72%) |
Dec 07, 2016 | 91.72 | 93.79 | 91.33 | 93.50 | 1,112,767 | +1.74(+1.90%) |
Dec 06, 2016 | 91.28 | 91.87 | 90.73 | 91.76 | 1,203,149 | +0.40(+0.44%) |
Dec 05, 2016 | 90.67 | 91.38 | 90.26 | 91.36 | 1,519,111 | +1.25(+1.39%) |
Dec 02, 2016 | 90.70 | 91.14 | 89.37 | 90.10 | 1,106,761 | -0.67(-0.74%) |
Dec 01, 2016 | 89.32 | 90.89 | 89.06 | 90.78 | 979,517 | +1.57(+1.76%) |
Nov 30, 2016 | 87.86 | 89.73 | 87.79 | 89.21 | 1,317,827 | +1.73(+1.98%) |
Nov 29, 2016 | 86.92 | 88.22 | 86.92 | 87.48 | 971,387 | +0.37(+0.43%) |
Nov 28, 2016 | 87.46 | 88.06 | 86.88 | 87.10 | 634,981 | -0.77(-0.87%) |
Nov 25, 2016 | 86.86 | 88.03 | 86.86 | 87.87 | 341,999 | +0.95(+1.10%) |
Nov 23, 2016 | 86.92 | 86.92 | 86.92 | 0 | +1.59(+1.86%) | |
Nov 22, 2016 | 86.11 | 86.11 | 85.18 | 85.32 | 886,817 | -0.42(-0.49%) |
Nov 21, 2016 | 86.00 | 86.42 | 85.37 | 85.75 | 968,089 | +0.19(+0.22%) |
Nov 18, 2016 | 85.43 | 86.13 | 85.07 | 85.56 | 693,900 | +0.02(+0.02%) |
Nov 17, 2016 | 85.58 | 85.91 | 85.04 | 85.54 | 824,433 | +0.13(+0.15%) |
Nov 16, 2016 | 85.52 | 86.18 | 84.77 | 85.41 | 930,821 | -0.03(-0.03%) |
Nov 15, 2016 | 85.46 | 85.52 | 84.59 | 85.44 | 645,367 | +0.26(+0.31%) |
Nov 14, 2016 | 84.44 | 86.21 | 84.17 | 85.18 | 2,527,365 | +1.28(+1.53%) |
Nov 11, 2016 | 82.27 | 84.15 | 82.08 | 83.89 | 1,440,622 | +1.52(+1.84%) |
Nov 10, 2016 | 80.87 | 82.76 | 80.87 | 82.38 | 1,449,231 | +1.82(+2.26%) |
Nov 09, 2016 | 78.68 | 82.61 | 78.57 | 80.55 | 2,047,114 | +1.31(+1.65%) |
Nov 08, 2016 | 77.22 | 79.52 | 76.42 | 79.25 | 1,456,895 | +1.96(+2.54%) |
Nov 07, 2016 | 76.06 | 77.30 | 75.61 | 77.28 | 1,199,422 | +2.19(+2.91%) |
Nov 04, 2016 | 75.39 | 75.95 | 74.94 | 75.09 | 954,231 | -0.09(-0.12%) |
Nov 03, 2016 | 76.56 | 76.98 | 75.17 | 75.19 | 1,272,932 | -1.13(-1.48%) |
Nov 02, 2016 | 76.47 | 77.02 | 76.23 | 76.32 | 1,385,513 | -0.20(-0.26%) |