Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 99.41 | 101.05 | 99.41 | 100.75 | 54,102 | +1.20(+1.20%) |
Jan 30, 2017 | 100.20 | 100.56 | 98.94 | 99.55 | 43,861 | -1.01(-1.00%) |
Jan 27, 2017 | 99.38 | 100.61 | 99.38 | 100.56 | 73,473 | +1.30(+1.31%) |
Jan 26, 2017 | 99.24 | 99.87 | 98.83 | 99.26 | 37,549 | -0.06(-0.06%) |
Jan 25, 2017 | 98.45 | 100.06 | 97.89 | 99.32 | 106,698 | +1.18(+1.20%) |
Jan 24, 2017 | 97.03 | 98.46 | 96.75 | 98.14 | 83,626 | +0.83(+0.86%) |
Jan 23, 2017 | 96.96 | 97.45 | 96.54 | 97.31 | 104,953 | +0.21(+0.22%) |
Jan 20, 2017 | 96.54 | 97.31 | 96.54 | 97.10 | 83,647 | +0.56(+0.58%) |
Jan 19, 2017 | 95.81 | 96.56 | 95.77 | 96.54 | 45,896 | +0.12(+0.12%) |
Jan 18, 2017 | 96.49 | 96.55 | 95.83 | 96.42 | 28,305 | +0.07(+0.08%) |
Jan 17, 2017 | 95.67 | 96.74 | 95.67 | 96.35 | 29,843 | +0.99(+1.04%) |
Jan 13, 2017 | 95.36 | 95.36 | 95.36 | 0 | +0.61(+0.65%) | |
Jan 12, 2017 | 94.89 | 95.12 | 94.42 | 94.74 | 10,785 | -0.05(-0.06%) |
Jan 11, 2017 | 93.44 | 94.80 | 93.44 | 94.80 | 15,652 | +0.61(+0.65%) |
Jan 10, 2017 | 94.16 | 94.25 | 93.78 | 94.19 | 16,951 | +0.20(+0.21%) |
Jan 09, 2017 | 94.18 | 95.11 | 93.98 | 93.98 | 19,312 | +0.27(+0.29%) |
Jan 06, 2017 | 93.70 | 94.13 | 93.07 | 93.71 | 19,171 | +0.40(+0.43%) |
Jan 05, 2017 | 93.04 | 93.90 | 92.84 | 93.31 | 14,332 | -0.27(-0.29%) |
Jan 04, 2017 | 93.67 | 93.94 | 93.17 | 93.58 | 17,433 | +0.23(+0.25%) |
Jan 03, 2017 | 94.05 | 94.05 | 92.92 | 93.35 | 20,808 | +0.03(+0.03%) |
Dec 30, 2016 | 93.32 | 93.32 | 93.32 | 0 | +0.30(+0.32%) | |
Dec 29, 2016 | 92.89 | 93.15 | 92.78 | 93.02 | 16,334 | +0.47(+0.50%) |
Dec 28, 2016 | 93.30 | 93.53 | 92.24 | 92.55 | 13,542 | -0.14(-0.15%) |
Dec 27, 2016 | 92.74 | 92.91 | 91.96 | 92.69 | 14,264 | -0.46(-0.49%) |
Dec 23, 2016 | 93.15 | 93.15 | 93.15 | 0 | +0.18(+0.20%) | |
Dec 22, 2016 | 92.53 | 93.32 | 92.53 | 92.97 | 14,657 | +0.92(+0.99%) |
Dec 21, 2016 | 91.73 | 92.37 | 91.59 | 92.05 | 18,955 | +0.16(+0.18%) |
Dec 20, 2016 | 91.55 | 91.91 | 91.55 | 91.89 | 17,947 | -0.60(-0.64%) |
Dec 19, 2016 | 93.06 | 93.20 | 92.42 | 92.48 | 20,154 | -0.18(-0.20%) |
Dec 16, 2016 | 92.84 | 93.59 | 92.46 | 92.66 | 19,624 | -0.47(-0.50%) |
Dec 15, 2016 | 94.14 | 94.53 | 93.13 | 93.13 | 30,460 | -1.80(-1.89%) |
Dec 14, 2016 | 94.34 | 95.65 | 94.34 | 94.93 | 58,873 | -0.49(-0.51%) |
Dec 13, 2016 | 94.46 | 95.95 | 94.46 | 95.41 | 35,140 | +0.56(+0.59%) |
Dec 12, 2016 | 94.10 | 95.00 | 93.88 | 94.85 | 52,774 | -0.23(-0.24%) |
Dec 09, 2016 | 95.30 | 95.47 | 94.95 | 95.08 | 31,752 | +0.08(+0.09%) |
Dec 08, 2016 | 94.57 | 95.57 | 94.46 | 95.00 | 33,773 | +0.75(+0.80%) |
Dec 07, 2016 | 93.78 | 94.84 | 93.50 | 94.25 | 30,069 | -0.53(-0.56%) |
Dec 06, 2016 | 93.77 | 94.80 | 93.77 | 94.78 | 24,606 | +1.10(+1.17%) |
Dec 05, 2016 | 93.40 | 93.84 | 93.09 | 93.68 | 26,185 | +3.17(+3.50%) |
Dec 02, 2016 | 90.67 | 90.67 | 90.43 | 90.51 | 23,584 | -0.13(-0.14%) |
Dec 01, 2016 | 90.49 | 91.09 | 90.15 | 90.64 | 48,928 | -1.87(-2.02%) |
Nov 30, 2016 | 93.93 | 93.93 | 92.16 | 92.51 | 67,245 | -1.80(-1.91%) |
Nov 29, 2016 | 94.44 | 94.80 | 94.20 | 94.31 | 37,759 | -0.80(-0.84%) |
Nov 28, 2016 | 95.26 | 95.58 | 94.48 | 95.11 | 42,525 | -0.29(-0.31%) |
Nov 25, 2016 | 95.52 | 96.63 | 95.35 | 95.40 | 9,496 | +0.26(+0.27%) |
Nov 23, 2016 | 95.15 | 95.15 | 95.15 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 95.25 | 96.17 | 94.93 | 95.82 | 111,449 | +0.29(+0.31%) |
Nov 21, 2016 | 94.69 | 95.80 | 94.32 | 95.52 | 131,921 | +1.34(+1.42%) |
Nov 18, 2016 | 94.10 | 94.86 | 94.10 | 94.18 | 39,656 | -0.43(-0.45%) |
Nov 17, 2016 | 93.80 | 95.61 | 92.70 | 94.61 | 65,366 | -0.92(-0.96%) |
Nov 16, 2016 | 95.08 | 95.81 | 94.90 | 95.53 | 71,213 | +0.45(+0.47%) |
Nov 15, 2016 | 93.06 | 95.57 | 92.76 | 95.08 | 46,995 | +3.47(+3.78%) |
Nov 14, 2016 | 91.54 | 92.16 | 90.92 | 91.62 | 28,711 | +0.54(+0.59%) |
Nov 11, 2016 | 90.95 | 91.15 | 90.42 | 91.08 | 21,500 | -0.15(-0.16%) |
Nov 10, 2016 | 91.04 | 91.25 | 89.51 | 91.22 | 47,954 | -1.07(-1.16%) |
Nov 09, 2016 | 91.14 | 92.36 | 90.33 | 92.29 | 89,151 | +3.97(+4.49%) |
Nov 08, 2016 | 88.51 | 88.78 | 87.76 | 88.32 | 24,588 | +0.49(+0.56%) |
Nov 07, 2016 | 87.59 | 88.52 | 87.59 | 87.83 | 38,037 | +0.78(+0.90%) |
Nov 04, 2016 | 87.04 | 87.76 | 87.02 | 87.05 | 10,393 | +0.03(+0.03%) |
Nov 03, 2016 | 87.24 | 87.39 | 86.60 | 87.02 | 18,827 | -0.17(-0.20%) |
Nov 02, 2016 | 87.69 | 87.81 | 87.08 | 87.19 | 20,025 | -1.88(-2.11%) |