Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 93.67 | 94.49 | 93.55 | 94.03 | 3,687,995 | +0.42(+0.45%) |
Jan 30, 2017 | 93.88 | 94.25 | 93.31 | 93.61 | 2,617,637 | -0.30(-0.32%) |
Jan 27, 2017 | 94.70 | 94.77 | 93.65 | 93.91 | 2,105,026 | -0.91(-0.96%) |
Jan 26, 2017 | 94.62 | 95.20 | 94.27 | 94.82 | 3,446,680 | +0.12(+0.12%) |
Jan 25, 2017 | 94.24 | 95.35 | 94.24 | 94.70 | 4,441,249 | +0.16(+0.17%) |
Jan 24, 2017 | 91.95 | 94.73 | 91.80 | 94.54 | 5,419,720 | +3.73(+4.11%) |
Jan 23, 2017 | 89.98 | 90.86 | 89.98 | 90.81 | 3,383,803 | +0.59(+0.65%) |
Jan 20, 2017 | 90.59 | 90.95 | 89.66 | 90.22 | 2,648,811 | +0.25(+0.28%) |
Jan 19, 2017 | 90.36 | 90.39 | 89.75 | 89.97 | 2,834,402 | -0.39(-0.43%) |
Jan 18, 2017 | 89.92 | 90.65 | 89.92 | 90.36 | 2,596,257 | +0.29(+0.32%) |
Jan 17, 2017 | 89.18 | 90.09 | 88.94 | 90.07 | 2,020,835 | +1.12(+1.26%) |
Jan 13, 2017 | 88.95 | 88.95 | 88.95 | 0 | +0.10(+0.11%) | |
Jan 12, 2017 | 88.69 | 88.95 | 88.48 | 88.85 | 1,593,328 | +0.04(+0.04%) |
Jan 11, 2017 | 88.58 | 89.14 | 88.58 | 88.81 | 1,918,495 | +0.04(+0.04%) |
Jan 10, 2017 | 88.88 | 88.98 | 88.47 | 88.77 | 3,247,948 | -0.22(-0.24%) |
Jan 09, 2017 | 89.67 | 90.05 | 88.99 | 88.99 | 2,426,806 | -1.39(-1.54%) |
Jan 06, 2017 | 90.05 | 90.52 | 89.60 | 90.38 | 2,356,725 | +0.33(+0.36%) |
Jan 05, 2017 | 89.46 | 90.11 | 88.96 | 90.05 | 2,138,837 | +0.64(+0.72%) |
Jan 04, 2017 | 89.20 | 89.60 | 89.08 | 89.41 | 2,378,021 | +0.48(+0.54%) |
Jan 03, 2017 | 88.62 | 89.20 | 88.27 | 88.93 | 2,120,782 | +0.34(+0.39%) |
Dec 30, 2016 | 88.59 | 88.59 | 88.59 | 0 | -0.75(-0.83%) | |
Dec 29, 2016 | 89.14 | 89.49 | 88.76 | 89.33 | 1,247,952 | +0.72(+0.81%) |
Dec 28, 2016 | 89.27 | 89.46 | 88.51 | 88.61 | 1,196,822 | -0.75(-0.83%) |
Dec 27, 2016 | 89.17 | 89.66 | 89.14 | 89.35 | 962,253 | +0.23(+0.25%) |
Dec 23, 2016 | 89.13 | 89.13 | 89.13 | 0 | -0.16(-0.17%) | |
Dec 22, 2016 | 88.88 | 89.39 | 88.49 | 89.28 | 1,224,086 | +0.32(+0.36%) |
Dec 21, 2016 | 88.88 | 89.55 | 88.88 | 88.97 | 1,578,331 | +0.15(+0.17%) |
Dec 20, 2016 | 89.20 | 89.51 | 88.52 | 88.82 | 2,346,191 | -0.35(-0.39%) |
Dec 19, 2016 | 90.39 | 90.43 | 89.10 | 89.17 | 1,851,814 | -1.06(-1.18%) |
Dec 16, 2016 | 89.76 | 90.50 | 89.53 | 90.23 | 4,079,687 | +0.66(+0.74%) |
Dec 15, 2016 | 88.88 | 89.76 | 88.63 | 89.57 | 1,744,261 | +0.61(+0.68%) |
Dec 14, 2016 | 89.77 | 90.21 | 88.82 | 88.97 | 3,007,927 | -0.57(-0.63%) |
Dec 13, 2016 | 88.94 | 89.77 | 88.64 | 89.53 | 3,246,505 | +0.43(+0.49%) |
Dec 12, 2016 | 89.05 | 89.71 | 88.87 | 89.10 | 1,869,217 | +0.13(+0.15%) |
Dec 09, 2016 | 88.10 | 89.04 | 87.99 | 88.97 | 2,388,572 | +0.94(+1.07%) |
Dec 08, 2016 | 88.45 | 88.76 | 87.99 | 88.03 | 1,894,443 | -0.73(-0.82%) |
Dec 07, 2016 | 88.33 | 88.78 | 88.04 | 88.76 | 2,409,666 | +0.68(+0.77%) |
Dec 06, 2016 | 87.50 | 88.14 | 87.42 | 88.08 | 1,894,589 | +0.59(+0.67%) |
Dec 05, 2016 | 88.03 | 88.24 | 87.08 | 87.50 | 2,766,521 | -0.37(-0.42%) |
Dec 02, 2016 | 87.94 | 88.45 | 87.44 | 87.87 | 1,861,412 | +0.08(+0.09%) |
Dec 01, 2016 | 88.60 | 88.79 | 87.23 | 87.79 | 2,578,654 | -1.23(-1.38%) |
Nov 30, 2016 | 89.41 | 89.97 | 88.29 | 89.02 | 6,563,473 | -0.69(-0.76%) |
Nov 29, 2016 | 90.21 | 90.41 | 89.25 | 89.71 | 2,612,303 | -0.52(-0.57%) |
Nov 28, 2016 | 89.07 | 90.23 | 88.84 | 90.22 | 2,735,305 | +1.02(+1.15%) |
Nov 25, 2016 | 88.38 | 89.55 | 88.28 | 89.20 | 1,294,600 | +0.99(+1.12%) |
Nov 23, 2016 | 88.21 | 88.21 | 88.21 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 87.70 | 88.54 | 87.61 | 88.20 | 1,853,114 | +0.57(+0.65%) |
Nov 21, 2016 | 87.10 | 87.93 | 87.18 | 87.63 | 2,220,905 | +0.53(+0.61%) |
Nov 18, 2016 | 86.43 | 87.33 | 86.39 | 87.10 | 2,082,794 | +0.58(+0.67%) |
Nov 17, 2016 | 87.32 | 87.65 | 86.17 | 86.52 | 2,724,646 | -0.75(-0.86%) |
Nov 16, 2016 | 87.78 | 88.10 | 87.03 | 87.27 | 2,283,142 | -0.41(-0.47%) |
Nov 15, 2016 | 87.06 | 87.86 | 87.03 | 87.68 | 3,357,933 | +0.60(+0.69%) |
Nov 14, 2016 | 86.66 | 87.46 | 86.48 | 87.08 | 2,910,568 | +0.14(+0.16%) |
Nov 11, 2016 | 86.36 | 87.61 | 86.03 | 86.94 | 1,988,409 | +0.59(+0.68%) |
Nov 10, 2016 | 88.10 | 88.12 | 85.70 | 86.36 | 3,879,499 | -2.48(-2.79%) |
Nov 09, 2016 | 86.90 | 89.59 | 86.30 | 88.84 | 3,168,054 | -0.08(-0.10%) |
Nov 08, 2016 | 87.74 | 89.39 | 87.70 | 88.92 | 2,427,933 | +1.15(+1.32%) |
Nov 07, 2016 | 87.27 | 87.92 | 87.06 | 87.77 | 2,046,246 | +1.26(+1.45%) |
Nov 04, 2016 | 87.57 | 87.82 | 86.44 | 86.51 | 1,995,823 | -1.00(-1.14%) |
Nov 03, 2016 | 87.77 | 87.89 | 87.38 | 87.51 | 1,875,073 | +0.08(+0.09%) |
Nov 02, 2016 | 87.80 | 88.44 | 87.41 | 87.43 | 2,060,870 | -0.35(-0.39%) |