Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 84.90 | 88.10 | 84.00 | 87.63 | 1,129,571 | +2.09(+2.44%) |
Jan 30, 2017 | 86.49 | 86.89 | 84.38 | 85.54 | 868,872 | -1.02(-1.18%) |
Jan 27, 2017 | 85.99 | 87.00 | 85.31 | 86.56 | 964,701 | +1.28(+1.50%) |
Jan 26, 2017 | 84.00 | 85.48 | 83.88 | 85.28 | 1,198,818 | +1.43(+1.71%) |
Jan 25, 2017 | 84.44 | 84.98 | 83.46 | 83.85 | 1,116,101 | -0.49(-0.58%) |
Jan 24, 2017 | 83.27 | 84.42 | 82.57 | 84.34 | 838,494 | +1.04(+1.25%) |
Jan 23, 2017 | 84.62 | 85.41 | 82.99 | 83.30 | 750,295 | -1.32(-1.56%) |
Jan 20, 2017 | 86.70 | 87.50 | 84.36 | 84.62 | 1,030,818 | -1.53(-1.78%) |
Jan 19, 2017 | 86.90 | 87.34 | 85.88 | 86.15 | 875,623 | -1.01(-1.16%) |
Jan 18, 2017 | 86.19 | 87.25 | 85.69 | 87.16 | 944,658 | +1.95(+2.29%) |
Jan 17, 2017 | 86.34 | 86.55 | 84.43 | 85.21 | 1,167,409 | -1.71(-1.97%) |
Jan 13, 2017 | 86.92 | 86.92 | 86.92 | 0 | +0.76(+0.88%) | |
Jan 12, 2017 | 85.47 | 87.57 | 84.44 | 86.16 | 1,309,558 | +0.09(+0.10%) |
Jan 11, 2017 | 89.84 | 90.37 | 84.66 | 86.07 | 2,062,456 | -4.33(-4.79%) |
Jan 10, 2017 | 91.31 | 92.00 | 88.51 | 90.40 | 1,146,553 | -0.63(-0.69%) |
Jan 09, 2017 | 89.79 | 92.20 | 87.51 | 91.03 | 2,091,598 | +4.18(+4.81%) |
Jan 06, 2017 | 87.19 | 87.97 | 86.13 | 86.85 | 776,503 | +0.56(+0.65%) |
Jan 05, 2017 | 87.00 | 87.67 | 84.93 | 86.29 | 1,083,846 | -0.58(-0.67%) |
Jan 04, 2017 | 86.96 | 87.52 | 85.51 | 86.87 | 1,340,560 | +1.03(+1.20%) |
Jan 03, 2017 | 83.30 | 86.57 | 83.00 | 85.84 | 1,298,938 | +3.00(+3.62%) |
Dec 30, 2016 | 82.84 | 82.84 | 82.84 | 0 | -0.51(-0.61%) | |
Dec 29, 2016 | 83.84 | 84.71 | 82.97 | 83.35 | 811,445 | -0.80(-0.95%) |
Dec 28, 2016 | 85.08 | 86.59 | 83.74 | 84.15 | 927,558 | -0.93(-1.09%) |
Dec 27, 2016 | 86.00 | 87.61 | 85.01 | 85.08 | 655,513 | -0.58(-0.68%) |
Dec 23, 2016 | 85.66 | 85.66 | 85.66 | 0 | +2.12(+2.54%) | |
Dec 22, 2016 | 84.91 | 85.21 | 82.89 | 83.54 | 987,954 | -1.51(-1.78%) |
Dec 21, 2016 | 85.09 | 86.68 | 82.84 | 85.05 | 1,712,427 | +0.07(+0.08%) |
Dec 20, 2016 | 84.41 | 85.42 | 83.64 | 84.98 | 660,177 | +0.60(+0.71%) |
Dec 19, 2016 | 85.15 | 85.91 | 83.97 | 84.38 | 925,325 | -0.98(-1.15%) |
Dec 16, 2016 | 85.32 | 86.40 | 84.75 | 85.36 | 2,014,946 | +0.01(+0.01%) |
Dec 15, 2016 | 85.72 | 86.10 | 84.41 | 85.35 | 1,300,438 | -0.23(-0.27%) |
Dec 14, 2016 | 83.26 | 85.61 | 82.72 | 85.58 | 1,409,788 | +2.14(+2.57%) |
Dec 13, 2016 | 82.44 | 84.36 | 82.40 | 83.44 | 1,136,684 | +1.43(+1.74%) |
Dec 12, 2016 | 82.37 | 82.75 | 80.67 | 82.01 | 1,284,268 | -0.67(-0.81%) |
Dec 09, 2016 | 84.67 | 87.52 | 82.58 | 82.68 | 1,843,346 | -0.83(-0.99%) |
Dec 08, 2016 | 81.70 | 83.72 | 80.50 | 83.51 | 1,134,694 | +2.49(+3.07%) |
Dec 07, 2016 | 81.36 | 82.34 | 79.50 | 81.02 | 1,814,489 | -1.97(-2.37%) |
Dec 06, 2016 | 82.99 | 83.48 | 81.89 | 82.99 | 1,393,595 | +0.54(+0.65%) |
Dec 05, 2016 | 82.51 | 84.59 | 81.86 | 82.45 | 1,702,139 | +0.24(+0.29%) |
Dec 02, 2016 | 83.39 | 84.02 | 81.89 | 82.21 | 1,142,525 | -1.12(-1.34%) |
Dec 01, 2016 | 85.97 | 86.45 | 82.51 | 83.33 | 1,195,680 | -2.30(-2.69%) |
Nov 30, 2016 | 86.64 | 87.90 | 85.55 | 85.63 | 1,471,535 | -1.07(-1.23%) |
Nov 29, 2016 | 87.46 | 88.00 | 85.86 | 86.70 | 1,116,323 | -1.66(-1.88%) |
Nov 28, 2016 | 89.00 | 89.10 | 87.01 | 88.36 | 1,387,755 | -0.64(-0.72%) |
Nov 25, 2016 | 88.06 | 89.10 | 86.52 | 89.00 | 647,620 | +0.90(+1.02%) |
Nov 23, 2016 | 88.10 | 88.10 | 88.10 | 0 | +2.67(+3.13%) | |
Nov 22, 2016 | 87.51 | 88.30 | 84.42 | 85.43 | 1,047,011 | -2.07(-2.37%) |
Nov 21, 2016 | 89.13 | 89.99 | 86.74 | 87.50 | 1,132,414 | -1.50(-1.69%) |
Nov 18, 2016 | 90.42 | 91.21 | 88.92 | 89.00 | 824,650 | -1.74(-1.92%) |
Nov 17, 2016 | 89.15 | 92.30 | 88.70 | 90.74 | 1,120,053 | +1.34(+1.50%) |
Nov 16, 2016 | 91.61 | 92.31 | 89.31 | 89.39 | 935,140 | -2.81(-3.05%) |
Nov 15, 2016 | 91.93 | 92.65 | 89.39 | 92.21 | 1,167,121 | -0.70(-0.75%) |
Nov 14, 2016 | 91.78 | 93.85 | 90.13 | 92.91 | 1,620,357 | +1.45(+1.59%) |
Nov 11, 2016 | 93.28 | 93.28 | 90.11 | 91.46 | 1,243,367 | -2.08(-2.22%) |
Nov 10, 2016 | 92.80 | 95.56 | 91.46 | 93.54 | 2,166,237 | +1.71(+1.86%) |
Nov 09, 2016 | 89.00 | 98.34 | 88.52 | 91.83 | 3,868,237 | +8.40(+10.07%) |
Nov 08, 2016 | 82.79 | 84.46 | 82.12 | 83.43 | 1,240,213 | -0.11(-0.13%) |
Nov 07, 2016 | 82.64 | 84.07 | 81.64 | 83.54 | 1,878,852 | +1.54(+1.88%) |
Nov 04, 2016 | 79.65 | 84.58 | 78.75 | 82.00 | 2,098,975 | +3.38(+4.30%) |
Nov 03, 2016 | 81.43 | 81.43 | 78.42 | 78.62 | 1,471,786 | -2.28(-2.82%) |
Nov 02, 2016 | 82.38 | 82.71 | 80.77 | 80.90 | 1,224,216 | -1.81(-2.19%) |