Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.41 | 81.48 | 80.60 | 81.03 | 21,541 | -2.28(-2.74%) |
Jan 30, 2017 | 83.99 | 83.99 | 82.86 | 83.31 | 22,020 | -0.78(-0.92%) |
Jan 27, 2017 | 84.63 | 84.85 | 83.93 | 84.09 | 8,827 | -0.10(-0.12%) |
Jan 26, 2017 | 84.26 | 84.83 | 84.06 | 84.19 | 26,673 | +1.40(+1.69%) |
Jan 25, 2017 | 83.17 | 83.69 | 82.62 | 82.79 | 30,892 | +1.34(+1.64%) |
Jan 24, 2017 | 81.00 | 81.88 | 80.49 | 81.45 | 16,128 | +0.75(+0.92%) |
Jan 23, 2017 | 81.20 | 81.44 | 80.28 | 80.71 | 46,551 | -1.00(-1.23%) |
Jan 20, 2017 | 82.23 | 82.70 | 80.74 | 81.71 | 32,161 | -0.34(-0.41%) |
Jan 19, 2017 | 83.01 | 83.44 | 81.93 | 82.05 | 40,915 | -0.03(-0.04%) |
Jan 18, 2017 | 80.89 | 82.45 | 80.68 | 82.08 | 29,523 | +1.31(+1.62%) |
Jan 17, 2017 | 80.78 | 81.24 | 80.60 | 80.77 | 33,506 | -2.38(-2.86%) |
Jan 13, 2017 | 83.15 | 83.15 | 83.15 | 0 | -0.41(-0.49%) | |
Jan 12, 2017 | 82.70 | 83.88 | 82.21 | 83.56 | 32,288 | -0.78(-0.92%) |
Jan 11, 2017 | 85.26 | 86.41 | 83.44 | 84.34 | 31,014 | -0.54(-0.64%) |
Jan 10, 2017 | 85.18 | 85.61 | 84.47 | 84.88 | 27,939 | -0.80(-0.93%) |
Jan 09, 2017 | 86.00 | 86.45 | 85.20 | 85.68 | 30,827 | -1.33(-1.53%) |
Jan 06, 2017 | 86.95 | 87.32 | 86.19 | 87.01 | 64,099 | +1.15(+1.34%) |
Jan 05, 2017 | 86.34 | 86.58 | 85.35 | 85.86 | 47,116 | -2.62(-2.96%) |
Jan 04, 2017 | 88.08 | 88.92 | 87.94 | 88.48 | 31,811 | -0.68(-0.76%) |
Jan 03, 2017 | 90.45 | 90.86 | 88.03 | 89.16 | 77,327 | -1.38(-1.52%) |
Dec 30, 2016 | 90.54 | 90.54 | 90.54 | 0 | +1.01(+1.13%) | |
Dec 29, 2016 | 91.30 | 91.30 | 89.10 | 89.53 | 51,883 | -2.30(-2.50%) |
Dec 28, 2016 | 92.55 | 92.80 | 91.79 | 91.83 | 11,571 | -0.50(-0.54%) |
Dec 27, 2016 | 92.20 | 92.86 | 92.13 | 92.33 | 15,494 | -1.17(-1.25%) |
Dec 23, 2016 | 93.50 | 93.50 | 93.50 | 0 | -0.56(-0.60%) | |
Dec 22, 2016 | 93.85 | 94.24 | 93.22 | 94.06 | 28,356 | +0.43(+0.46%) |
Dec 21, 2016 | 92.66 | 93.77 | 92.66 | 93.63 | 17,504 | -0.04(-0.04%) |
Dec 20, 2016 | 93.97 | 94.64 | 93.40 | 93.67 | 46,521 | +1.24(+1.34%) |
Dec 19, 2016 | 92.52 | 92.76 | 91.81 | 92.43 | 19,425 | -0.84(-0.90%) |
Dec 16, 2016 | 93.51 | 94.30 | 92.03 | 93.27 | 46,029 | -1.21(-1.28%) |
Dec 15, 2016 | 93.81 | 95.07 | 93.51 | 94.48 | 53,820 | +2.37(+2.57%) |
Dec 14, 2016 | 88.66 | 92.59 | 88.64 | 92.11 | 52,822 | +2.45(+2.73%) |
Dec 13, 2016 | 89.47 | 90.18 | 89.12 | 89.66 | 31,325 | +0.59(+0.66%) |
Dec 12, 2016 | 89.41 | 89.82 | 88.50 | 89.07 | 33,798 | -0.58(-0.65%) |
Dec 09, 2016 | 88.36 | 89.91 | 88.36 | 89.65 | 27,138 | +1.84(+2.10%) |
Dec 08, 2016 | 87.49 | 88.00 | 87.44 | 87.81 | 7,013 | +0.42(+0.48%) |
Dec 07, 2016 | 86.87 | 87.44 | 86.40 | 87.39 | 22,507 | -0.71(-0.81%) |
Dec 06, 2016 | 87.62 | 88.41 | 87.04 | 88.10 | 14,061 | +0.23(+0.26%) |
Dec 05, 2016 | 88.50 | 89.91 | 87.08 | 87.87 | 33,443 | +0.57(+0.65%) |
Dec 02, 2016 | 87.24 | 87.52 | 86.89 | 87.30 | 23,599 | -0.55(-0.63%) |
Dec 01, 2016 | 88.52 | 89.39 | 87.21 | 87.85 | 43,516 | +0.19(+0.22%) |
Nov 30, 2016 | 86.18 | 88.00 | 86.17 | 87.66 | 37,114 | +2.36(+2.77%) |
Nov 29, 2016 | 86.29 | 86.29 | 85.18 | 85.30 | 16,148 | +0.75(+0.89%) |
Nov 28, 2016 | 85.50 | 86.10 | 84.52 | 84.55 | 71,668 | -1.84(-2.13%) |
Nov 25, 2016 | 85.27 | 86.70 | 85.10 | 86.39 | 18,681 | +0.99(+1.16%) |
Nov 23, 2016 | 85.40 | 85.40 | 85.40 | 0 | +3.38(+4.12%) | |
Nov 22, 2016 | 81.84 | 82.69 | 81.84 | 82.02 | 9,653 | -0.13(-0.16%) |
Nov 21, 2016 | 82.00 | 82.55 | 81.60 | 82.15 | 21,226 | -0.56(-0.67%) |
Nov 18, 2016 | 82.09 | 83.05 | 81.99 | 82.71 | 19,759 | +1.22(+1.50%) |
Nov 17, 2016 | 80.34 | 82.26 | 80.07 | 81.49 | 41,475 | +0.93(+1.15%) |
Nov 16, 2016 | 79.98 | 80.67 | 79.90 | 80.56 | 17,365 | +0.51(+0.64%) |
Nov 15, 2016 | 81.08 | 81.10 | 79.71 | 80.05 | 34,709 | -1.38(-1.69%) |
Nov 14, 2016 | 81.47 | 82.52 | 80.18 | 81.43 | 66,738 | +1.17(+1.46%) |
Nov 11, 2016 | 77.00 | 81.35 | 76.99 | 80.26 | 72,659 | +3.46(+4.51%) |
Nov 10, 2016 | 74.52 | 77.26 | 74.52 | 76.80 | 47,989 | +2.20(+2.95%) |
Nov 09, 2016 | 71.23 | 75.12 | 71.17 | 74.60 | 68,681 | +0.18(+0.24%) |
Nov 08, 2016 | 73.82 | 74.79 | 73.05 | 74.42 | 16,234 | +0.60(+0.81%) |
Nov 07, 2016 | 73.26 | 74.17 | 73.06 | 73.82 | 33,741 | +2.58(+3.62%) |
Nov 04, 2016 | 71.15 | 71.62 | 71.11 | 71.24 | 31,875 | -0.16(-0.22%) |
Nov 03, 2016 | 72.35 | 72.49 | 71.35 | 71.40 | 16,303 | -0.68(-0.94%) |
Nov 02, 2016 | 72.02 | 72.20 | 70.80 | 72.08 | 31,119 | -1.12(-1.53%) |