Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.90 | 95.65 | 94.30 | 95.56 | 1,843,772 | -0.01(-0.01%) |
Jan 30, 2017 | 96.16 | 96.16 | 95.14 | 95.57 | 2,711,821 | -0.83(-0.86%) |
Jan 27, 2017 | 96.23 | 96.40 | 95.60 | 96.40 | 1,367,484 | +0.32(+0.33%) |
Jan 26, 2017 | 96.36 | 96.48 | 95.45 | 96.08 | 1,748,091 | -0.38(-0.40%) |
Jan 25, 2017 | 96.25 | 96.83 | 96.03 | 96.46 | 2,443,566 | +0.35(+0.36%) |
Jan 24, 2017 | 94.95 | 96.41 | 94.95 | 96.11 | 2,551,714 | +0.49(+0.51%) |
Jan 23, 2017 | 95.33 | 95.78 | 95.02 | 95.62 | 2,322,305 | +0.34(+0.36%) |
Jan 20, 2017 | 94.15 | 95.54 | 93.76 | 95.28 | 3,185,976 | +1.54(+1.64%) |
Jan 19, 2017 | 94.11 | 94.35 | 93.66 | 93.75 | 1,709,645 | -0.20(-0.21%) |
Jan 18, 2017 | 93.69 | 94.31 | 93.24 | 93.94 | 2,174,752 | +0.80(+0.86%) |
Jan 17, 2017 | 94.36 | 94.36 | 92.92 | 93.14 | 2,732,722 | -1.29(-1.37%) |
Jan 13, 2017 | 94.43 | 94.43 | 94.43 | 0 | +0.55(+0.59%) | |
Jan 12, 2017 | 93.87 | 94.11 | 92.83 | 93.88 | 2,426,452 | -0.48(-0.51%) |
Jan 11, 2017 | 93.82 | 94.47 | 93.70 | 94.36 | 1,383,874 | +0.73(+0.78%) |
Jan 10, 2017 | 93.73 | 94.04 | 93.40 | 93.63 | 1,955,352 | -0.27(-0.29%) |
Jan 09, 2017 | 94.57 | 94.90 | 93.59 | 93.90 | 2,459,047 | -1.16(-1.22%) |
Jan 06, 2017 | 94.44 | 95.29 | 94.09 | 95.06 | 2,950,437 | +1.02(+1.08%) |
Jan 05, 2017 | 94.30 | 94.84 | 93.76 | 94.04 | 2,608,345 | -0.42(-0.44%) |
Jan 04, 2017 | 93.14 | 95.07 | 92.92 | 94.46 | 4,972,854 | +1.58(+1.70%) |
Jan 03, 2017 | 92.55 | 93.52 | 92.34 | 92.88 | 3,785,971 | +0.90(+0.98%) |
Dec 30, 2016 | 91.98 | 91.98 | 91.98 | 0 | -0.15(-0.16%) | |
Dec 29, 2016 | 92.16 | 92.78 | 91.97 | 92.13 | 2,386,454 | -0.18(-0.19%) |
Dec 28, 2016 | 92.34 | 93.13 | 92.08 | 92.31 | 3,075,454 | +0.10(+0.11%) |
Dec 27, 2016 | 91.51 | 92.41 | 91.51 | 92.21 | 1,974,543 | +0.69(+0.76%) |
Dec 23, 2016 | 91.52 | 91.52 | 91.52 | 0 | +0.03(+0.03%) | |
Dec 22, 2016 | 91.42 | 91.70 | 91.18 | 91.49 | 2,094,247 | +0.00(+0.00%) |
Dec 21, 2016 | 91.89 | 91.89 | 91.15 | 91.49 | 2,149,348 | -0.49(-0.53%) |
Dec 20, 2016 | 91.20 | 92.39 | 90.77 | 91.98 | 2,358,475 | +1.23(+1.36%) |
Dec 19, 2016 | 90.08 | 91.41 | 89.99 | 90.75 | 2,083,364 | +0.43(+0.48%) |
Dec 16, 2016 | 89.55 | 90.96 | 89.55 | 90.31 | 4,189,166 | +0.32(+0.36%) |
Dec 15, 2016 | 89.24 | 90.37 | 88.79 | 89.99 | 3,099,759 | +0.75(+0.85%) |
Dec 14, 2016 | 89.89 | 90.06 | 89.06 | 89.24 | 2,412,212 | -0.69(-0.77%) |
Dec 13, 2016 | 90.69 | 90.89 | 89.81 | 89.93 | 2,912,975 | -0.97(-1.06%) |
Dec 12, 2016 | 91.42 | 91.99 | 90.82 | 90.90 | 1,929,683 | -1.06(-1.16%) |
Dec 09, 2016 | 91.62 | 92.14 | 91.20 | 91.96 | 3,565,479 | -0.27(-0.29%) |
Dec 08, 2016 | 91.03 | 92.98 | 90.79 | 92.23 | 4,883,424 | +0.94(+1.03%) |
Dec 07, 2016 | 90.92 | 91.62 | 90.55 | 91.29 | 5,544,886 | +0.30(+0.33%) |
Dec 06, 2016 | 89.49 | 91.41 | 89.33 | 90.99 | 3,424,603 | +1.09(+1.21%) |
Dec 05, 2016 | 90.81 | 91.02 | 89.67 | 89.89 | 3,901,051 | -0.19(-0.21%) |
Dec 02, 2016 | 90.56 | 90.92 | 89.73 | 90.08 | 3,698,617 | -1.07(-1.17%) |
Dec 01, 2016 | 89.59 | 91.45 | 88.88 | 91.15 | 6,932,227 | +2.22(+2.49%) |
Nov 30, 2016 | 89.25 | 90.60 | 88.93 | 88.93 | 5,798,559 | -0.13(-0.15%) |
Nov 29, 2016 | 89.38 | 89.73 | 88.61 | 89.06 | 6,650,649 | -1.20(-1.33%) |
Nov 28, 2016 | 91.85 | 92.04 | 90.25 | 90.26 | 5,518,346 | -1.97(-2.14%) |
Nov 25, 2016 | 90.24 | 93.04 | 89.46 | 92.23 | 7,419,433 | +1.55(+1.71%) |
Nov 23, 2016 | 90.67 | 90.67 | 90.67 | 0 | +9.02(+11.04%) | |
Nov 22, 2016 | 82.31 | 82.66 | 81.51 | 81.66 | 6,098,849 | -0.26(-0.31%) |
Nov 21, 2016 | 81.87 | 82.00 | 81.05 | 81.92 | 3,105,448 | +0.30(+0.37%) |
Nov 18, 2016 | 81.37 | 81.82 | 81.23 | 81.61 | 2,702,529 | +0.17(+0.21%) |
Nov 17, 2016 | 81.00 | 81.68 | 80.75 | 81.44 | 2,201,977 | +0.46(+0.57%) |
Nov 16, 2016 | 80.64 | 81.22 | 80.54 | 80.98 | 1,944,220 | +0.00(+0.00%) |
Nov 15, 2016 | 81.06 | 81.26 | 80.62 | 80.98 | 2,667,535 | -0.33(-0.40%) |
Nov 14, 2016 | 80.73 | 81.65 | 80.73 | 81.31 | 3,073,423 | +0.46(+0.57%) |
Nov 11, 2016 | 80.29 | 80.89 | 79.60 | 80.85 | 3,579,581 | +0.35(+0.44%) |
Nov 10, 2016 | 80.40 | 81.50 | 79.84 | 80.50 | 3,920,422 | +0.52(+0.65%) |
Nov 09, 2016 | 79.47 | 80.37 | 79.14 | 79.97 | 8,827,463 | +0.99(+1.26%) |
Nov 08, 2016 | 78.80 | 79.48 | 78.64 | 78.98 | 2,157,081 | -0.01(-0.01%) |
Nov 07, 2016 | 78.99 | 79.68 | 78.30 | 78.99 | 2,898,410 | +0.83(+1.07%) |
Nov 04, 2016 | 78.34 | 78.57 | 77.82 | 78.15 | 2,224,447 | -0.21(-0.27%) |
Nov 03, 2016 | 78.21 | 78.61 | 77.98 | 78.37 | 2,480,100 | +0.12(+0.16%) |
Nov 02, 2016 | 77.97 | 78.71 | 77.97 | 78.24 | 3,494,879 | +0.06(+0.08%) |