Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 99.03 | 99.25 | 98.58 | 99.23 | 1,754,403 | +0.23(+0.23%) |
Jan 30, 2017 | 99.43 | 99.43 | 98.70 | 99.00 | 1,425,529 | -0.50(-0.50%) |
Jan 27, 2017 | 99.75 | 99.77 | 98.93 | 99.50 | 1,141,217 | -0.03(-0.03%) |
Jan 26, 2017 | 99.12 | 99.77 | 99.12 | 99.52 | 1,615,261 | +0.39(+0.39%) |
Jan 25, 2017 | 98.85 | 99.96 | 98.85 | 99.13 | 1,823,334 | +0.70(+0.71%) |
Jan 24, 2017 | 99.88 | 100.38 | 97.86 | 98.44 | 3,606,331 | -1.01(-1.02%) |
Jan 23, 2017 | 99.55 | 99.63 | 98.93 | 99.45 | 1,891,179 | +0.02(+0.02%) |
Jan 20, 2017 | 99.89 | 100.16 | 99.10 | 99.43 | 1,450,813 | +0.03(+0.03%) |
Jan 19, 2017 | 100.18 | 100.21 | 98.92 | 99.40 | 1,180,739 | -0.46(-0.46%) |
Jan 18, 2017 | 99.48 | 99.91 | 98.69 | 99.87 | 1,764,790 | +0.91(+0.92%) |
Jan 17, 2017 | 98.58 | 99.55 | 98.25 | 98.96 | 1,908,552 | +0.35(+0.35%) |
Jan 13, 2017 | 98.61 | 98.61 | 98.61 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 98.78 | 98.80 | 97.63 | 98.36 | 1,993,126 | -0.76(-0.77%) |
Jan 11, 2017 | 98.76 | 99.54 | 98.73 | 99.12 | 1,701,675 | +0.40(+0.40%) |
Jan 10, 2017 | 98.31 | 99.18 | 98.11 | 98.72 | 2,087,656 | -0.12(-0.12%) |
Jan 09, 2017 | 99.54 | 99.62 | 98.82 | 98.84 | 1,811,585 | -0.80(-0.80%) |
Jan 06, 2017 | 99.27 | 100.01 | 99.09 | 99.64 | 1,818,793 | -0.05(-0.05%) |
Jan 05, 2017 | 100.50 | 100.68 | 98.81 | 99.69 | 3,200,657 | -1.62(-1.60%) |
Jan 04, 2017 | 101.83 | 102.56 | 101.28 | 101.31 | 2,112,997 | -0.55(-0.54%) |
Jan 03, 2017 | 103.68 | 103.68 | 101.32 | 101.86 | 2,321,043 | -1.28(-1.24%) |
Dec 30, 2016 | 103.14 | 103.14 | 103.14 | 0 | +0.11(+0.11%) | |
Dec 29, 2016 | 102.84 | 103.29 | 102.71 | 103.03 | 911,346 | +0.18(+0.17%) |
Dec 28, 2016 | 103.12 | 103.43 | 102.76 | 102.85 | 1,029,711 | +0.08(+0.08%) |
Dec 27, 2016 | 103.01 | 103.01 | 102.49 | 102.77 | 721,430 | -0.12(-0.11%) |
Dec 23, 2016 | 102.88 | 102.88 | 102.88 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 102.99 | 103.52 | 102.46 | 102.88 | 1,713,027 | -0.38(-0.37%) |
Dec 21, 2016 | 102.73 | 103.70 | 102.73 | 103.26 | 1,870,517 | +0.11(+0.11%) |
Dec 20, 2016 | 102.91 | 103.47 | 102.66 | 103.15 | 1,344,441 | +0.58(+0.57%) |
Dec 19, 2016 | 102.45 | 102.95 | 102.26 | 102.57 | 1,661,515 | +0.13(+0.12%) |
Dec 16, 2016 | 101.97 | 102.72 | 101.60 | 102.44 | 3,824,393 | +1.01(+1.00%) |
Dec 15, 2016 | 101.88 | 102.54 | 101.27 | 101.43 | 2,203,503 | +0.02(+0.02%) |
Dec 14, 2016 | 102.23 | 102.31 | 101.00 | 101.41 | 2,841,057 | -0.89(-0.87%) |
Dec 13, 2016 | 102.01 | 103.18 | 101.89 | 102.30 | 2,791,992 | +0.44(+0.43%) |
Dec 12, 2016 | 100.99 | 101.93 | 100.73 | 101.86 | 2,241,540 | +1.45(+1.44%) |
Dec 09, 2016 | 100.00 | 100.42 | 99.30 | 100.42 | 2,538,739 | +0.68(+0.68%) |
Dec 08, 2016 | 99.73 | 100.47 | 99.56 | 99.73 | 2,428,730 | +0.33(+0.33%) |
Dec 07, 2016 | 98.13 | 99.72 | 97.91 | 99.40 | 2,749,989 | +1.54(+1.58%) |
Dec 06, 2016 | 97.49 | 97.90 | 97.00 | 97.86 | 2,131,962 | +0.80(+0.83%) |
Dec 05, 2016 | 97.21 | 97.27 | 96.16 | 97.06 | 2,437,196 | +0.18(+0.19%) |
Dec 02, 2016 | 96.29 | 97.13 | 96.21 | 96.87 | 2,250,754 | +0.20(+0.21%) |
Dec 01, 2016 | 95.68 | 96.77 | 95.37 | 96.67 | 2,802,429 | +1.73(+1.82%) |
Nov 30, 2016 | 95.17 | 95.50 | 94.81 | 94.95 | 3,290,644 | -0.29(-0.31%) |
Nov 29, 2016 | 95.41 | 95.59 | 95.07 | 95.24 | 2,129,118 | -0.09(-0.10%) |
Nov 28, 2016 | 94.95 | 95.69 | 94.95 | 95.33 | 1,738,861 | +0.30(+0.32%) |
Nov 25, 2016 | 95.05 | 95.39 | 94.74 | 95.03 | 819,352 | +0.32(+0.34%) |
Nov 23, 2016 | 94.71 | 94.71 | 94.71 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 93.77 | 94.34 | 93.67 | 94.15 | 1,967,005 | +0.47(+0.50%) |
Nov 21, 2016 | 93.82 | 94.10 | 93.19 | 93.68 | 1,657,213 | +0.02(+0.02%) |
Nov 18, 2016 | 93.19 | 93.92 | 92.83 | 93.67 | 2,050,993 | +0.54(+0.58%) |
Nov 17, 2016 | 92.95 | 93.38 | 92.47 | 93.13 | 1,797,415 | -0.14(-0.15%) |
Nov 16, 2016 | 93.36 | 93.45 | 92.73 | 93.27 | 2,050,086 | -0.42(-0.45%) |
Nov 15, 2016 | 93.80 | 93.84 | 93.28 | 93.69 | 2,177,395 | -0.28(-0.29%) |
Nov 14, 2016 | 92.79 | 94.03 | 92.69 | 93.97 | 3,839,409 | +1.59(+1.72%) |
Nov 11, 2016 | 91.71 | 92.63 | 91.39 | 92.38 | 2,342,665 | +0.55(+0.60%) |
Nov 10, 2016 | 89.88 | 91.97 | 89.33 | 91.82 | 3,281,696 | +2.24(+2.51%) |
Nov 09, 2016 | 86.65 | 90.06 | 86.65 | 89.58 | 4,371,980 | -0.90(-0.99%) |
Nov 08, 2016 | 88.31 | 90.60 | 88.09 | 90.47 | 2,486,125 | +2.22(+2.52%) |
Nov 07, 2016 | 88.97 | 88.97 | 87.89 | 88.25 | 2,153,859 | +0.58(+0.66%) |
Nov 04, 2016 | 88.85 | 88.85 | 87.59 | 87.68 | 2,226,369 | -0.88(-0.99%) |
Nov 03, 2016 | 88.81 | 89.18 | 88.40 | 88.56 | 2,019,677 | +0.08(+0.09%) |
Nov 02, 2016 | 89.03 | 89.28 | 88.25 | 88.47 | 2,051,670 | -0.52(-0.58%) |