Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.27 | 94.87 | 93.62 | 94.12 | 153,920 | -0.70(-0.74%) |
Jan 30, 2017 | 94.99 | 94.99 | 93.91 | 94.83 | 401,746 | -0.75(-0.78%) |
Jan 27, 2017 | 95.91 | 95.91 | 95.42 | 95.57 | 85,768 | -0.40(-0.41%) |
Jan 26, 2017 | 95.85 | 96.16 | 95.55 | 95.97 | 61,836 | +0.21(+0.22%) |
Jan 25, 2017 | 95.24 | 95.83 | 94.94 | 95.76 | 129,209 | +1.47(+1.56%) |
Jan 24, 2017 | 93.41 | 94.62 | 93.06 | 94.29 | 61,873 | +1.22(+1.31%) |
Jan 23, 2017 | 93.20 | 93.59 | 92.63 | 93.07 | 66,132 | -0.41(-0.44%) |
Jan 20, 2017 | 93.17 | 93.78 | 93.08 | 93.47 | 62,574 | +0.50(+0.54%) |
Jan 19, 2017 | 93.69 | 93.83 | 92.76 | 92.97 | 68,172 | -0.49(-0.53%) |
Jan 18, 2017 | 93.08 | 93.51 | 92.20 | 93.46 | 177,750 | +0.66(+0.71%) |
Jan 17, 2017 | 94.53 | 94.53 | 92.65 | 92.80 | 107,017 | -2.41(-2.53%) |
Jan 13, 2017 | 95.21 | 95.21 | 95.21 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 94.99 | 95.06 | 93.78 | 94.71 | 157,340 | -0.66(-0.69%) |
Jan 11, 2017 | 94.85 | 95.37 | 94.27 | 95.37 | 402,012 | +0.43(+0.45%) |
Jan 10, 2017 | 94.62 | 95.52 | 94.25 | 94.94 | 132,089 | +0.40(+0.42%) |
Jan 09, 2017 | 94.82 | 95.05 | 94.29 | 94.54 | 289,853 | -0.66(-0.69%) |
Jan 06, 2017 | 95.09 | 95.57 | 94.67 | 95.20 | 49,812 | +0.39(+0.41%) |
Jan 05, 2017 | 95.44 | 95.73 | 93.97 | 94.82 | 77,806 | -0.90(-0.94%) |
Jan 04, 2017 | 94.80 | 95.79 | 94.80 | 95.71 | 88,581 | +1.13(+1.20%) |
Jan 03, 2017 | 94.80 | 95.21 | 93.73 | 94.58 | 284,449 | +1.12(+1.20%) |
Dec 30, 2016 | 93.46 | 93.46 | 93.46 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 93.97 | 94.11 | 92.76 | 93.21 | 34,888 | -0.73(-0.78%) |
Dec 28, 2016 | 95.05 | 95.05 | 93.86 | 93.94 | 44,130 | -0.99(-1.05%) |
Dec 27, 2016 | 94.92 | 94.96 | 94.76 | 94.93 | 77,113 | +0.24(+0.25%) |
Dec 23, 2016 | 94.69 | 94.69 | 94.69 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 94.69 | 94.72 | 94.12 | 94.43 | 89,349 | -0.31(-0.32%) |
Dec 21, 2016 | 94.96 | 94.96 | 94.42 | 94.74 | 79,778 | -0.31(-0.32%) |
Dec 20, 2016 | 94.38 | 95.04 | 94.32 | 95.04 | 254,826 | +1.24(+1.33%) |
Dec 19, 2016 | 93.69 | 93.90 | 93.01 | 93.80 | 137,652 | +0.03(+0.03%) |
Dec 16, 2016 | 95.11 | 95.12 | 93.64 | 93.77 | 161,056 | -0.91(-0.96%) |
Dec 15, 2016 | 94.27 | 95.45 | 93.97 | 94.68 | 1,896,556 | +1.06(+1.13%) |
Dec 14, 2016 | 93.26 | 95.08 | 92.94 | 93.62 | 212,096 | -0.43(-0.46%) |
Dec 13, 2016 | 94.13 | 94.62 | 93.31 | 94.05 | 130,595 | +0.20(+0.21%) |
Dec 12, 2016 | 94.85 | 95.21 | 93.67 | 93.85 | 773,964 | -1.31(-1.38%) |
Dec 09, 2016 | 95.14 | 95.17 | 94.46 | 95.17 | 178,124 | +0.07(+0.07%) |
Dec 08, 2016 | 94.44 | 95.64 | 94.05 | 95.10 | 229,242 | +1.10(+1.17%) |
Dec 07, 2016 | 92.58 | 94.04 | 92.41 | 93.99 | 171,219 | +1.52(+1.65%) |
Dec 06, 2016 | 92.22 | 92.49 | 91.38 | 92.47 | 124,987 | +0.87(+0.95%) |
Dec 05, 2016 | 91.00 | 91.94 | 91.00 | 91.60 | 143,397 | +1.36(+1.50%) |
Dec 02, 2016 | 90.88 | 90.88 | 89.89 | 90.24 | 166,627 | -0.80(-0.88%) |
Dec 01, 2016 | 90.39 | 91.38 | 90.26 | 91.04 | 325,968 | +1.23(+1.37%) |
Nov 30, 2016 | 89.65 | 90.04 | 89.50 | 89.81 | 190,372 | +1.21(+1.36%) |
Nov 29, 2016 | 88.44 | 89.02 | 88.39 | 88.60 | 94,784 | +0.24(+0.27%) |
Nov 28, 2016 | 89.16 | 89.44 | 88.22 | 88.37 | 118,301 | -1.38(-1.53%) |
Nov 25, 2016 | 89.70 | 89.74 | 89.36 | 89.74 | 49,621 | +0.29(+0.32%) |
Nov 23, 2016 | 89.45 | 89.45 | 89.45 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.25 | 89.32 | 88.44 | 89.02 | 343,672 | +0.04(+0.05%) |
Nov 21, 2016 | 89.09 | 89.09 | 88.50 | 88.98 | 105,284 | +0.33(+0.38%) |
Nov 18, 2016 | 88.66 | 88.94 | 88.33 | 88.65 | 92,267 | +0.08(+0.09%) |
Nov 17, 2016 | 87.48 | 88.62 | 87.34 | 88.57 | 264,345 | +1.15(+1.31%) |
Nov 16, 2016 | 87.59 | 88.10 | 87.13 | 87.42 | 492,964 | -1.08(-1.22%) |
Nov 15, 2016 | 87.87 | 88.51 | 86.74 | 88.50 | 540,143 | +0.18(+0.21%) |
Nov 14, 2016 | 87.41 | 89.09 | 87.35 | 88.31 | 437,618 | +1.81(+2.10%) |
Nov 11, 2016 | 85.39 | 86.54 | 85.34 | 86.50 | 379,220 | +0.53(+0.61%) |
Nov 10, 2016 | 84.27 | 86.70 | 84.27 | 85.97 | 319,378 | +2.79(+3.36%) |
Nov 09, 2016 | 81.19 | 83.62 | 80.64 | 83.18 | 209,330 | +3.41(+4.27%) |
Nov 08, 2016 | 79.46 | 80.15 | 79.11 | 79.77 | 93,694 | -0.10(-0.12%) |
Nov 07, 2016 | 78.87 | 79.89 | 78.87 | 79.87 | 1,842,066 | +2.09(+2.69%) |
Nov 04, 2016 | 78.07 | 78.53 | 77.57 | 77.77 | 58,936 | -0.23(-0.29%) |
Nov 03, 2016 | 78.07 | 78.58 | 77.88 | 78.00 | 37,359 | +0.06(+0.08%) |
Nov 02, 2016 | 78.23 | 78.32 | 77.70 | 77.94 | 53,117 | -0.74(-0.94%) |