Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.23 | 93.32 | 92.18 | 92.86 | 2,929,742 | +0.49(+0.53%) |
Jan 30, 2017 | 91.90 | 92.45 | 91.41 | 92.36 | 1,559,784 | +0.10(+0.11%) |
Jan 27, 2017 | 92.63 | 92.65 | 91.94 | 92.26 | 1,388,893 | -0.33(-0.36%) |
Jan 26, 2017 | 92.03 | 92.86 | 91.29 | 92.59 | 1,920,275 | +0.45(+0.49%) |
Jan 25, 2017 | 90.67 | 92.30 | 90.33 | 92.14 | 2,460,450 | +2.08(+2.31%) |
Jan 24, 2017 | 89.26 | 90.24 | 89.26 | 90.06 | 1,365,804 | +0.92(+1.03%) |
Jan 23, 2017 | 89.19 | 89.71 | 88.72 | 89.14 | 1,043,387 | -0.32(-0.36%) |
Jan 20, 2017 | 89.44 | 89.67 | 88.79 | 89.47 | 1,533,301 | +0.23(+0.26%) |
Jan 19, 2017 | 89.89 | 90.03 | 88.94 | 89.24 | 1,554,077 | -0.68(-0.76%) |
Jan 18, 2017 | 89.04 | 89.99 | 88.20 | 89.92 | 1,889,514 | +1.20(+1.35%) |
Jan 17, 2017 | 89.60 | 89.60 | 88.58 | 88.72 | 1,562,177 | -0.90(-1.01%) |
Jan 13, 2017 | 89.63 | 89.63 | 89.63 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 88.77 | 89.42 | 87.35 | 89.29 | 1,621,600 | +0.41(+0.46%) |
Jan 11, 2017 | 89.22 | 89.41 | 87.86 | 88.88 | 2,920,405 | -0.31(-0.34%) |
Jan 10, 2017 | 89.67 | 89.67 | 88.73 | 89.19 | 1,384,655 | -0.02(-0.03%) |
Jan 09, 2017 | 89.55 | 89.94 | 89.18 | 89.21 | 1,255,885 | -0.66(-0.73%) |
Jan 06, 2017 | 89.01 | 89.97 | 88.81 | 89.87 | 1,603,153 | +0.97(+1.10%) |
Jan 05, 2017 | 88.58 | 89.66 | 88.12 | 88.90 | 2,202,979 | +0.31(+0.35%) |
Jan 04, 2017 | 88.06 | 89.31 | 87.93 | 88.59 | 3,130,551 | +0.86(+0.98%) |
Jan 03, 2017 | 89.08 | 89.17 | 86.87 | 87.73 | 2,815,644 | -0.73(-0.82%) |
Dec 30, 2016 | 88.46 | 88.46 | 88.46 | 0 | -0.18(-0.21%) | |
Dec 29, 2016 | 88.87 | 89.20 | 88.34 | 88.65 | 1,186,342 | -0.28(-0.32%) |
Dec 28, 2016 | 89.56 | 89.90 | 88.80 | 88.93 | 1,186,570 | -0.56(-0.63%) |
Dec 27, 2016 | 89.63 | 89.88 | 89.33 | 89.49 | 1,329,059 | -0.18(-0.20%) |
Dec 23, 2016 | 89.67 | 89.67 | 89.67 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 90.53 | 90.53 | 89.50 | 90.06 | 4,149,853 | -0.37(-0.41%) |
Dec 21, 2016 | 91.38 | 91.39 | 90.42 | 90.44 | 1,577,979 | -0.92(-1.00%) |
Dec 20, 2016 | 92.00 | 92.01 | 91.04 | 91.35 | 1,634,506 | +0.01(+0.01%) |
Dec 19, 2016 | 91.07 | 91.68 | 90.86 | 91.35 | 1,514,588 | -0.19(-0.20%) |
Dec 16, 2016 | 91.55 | 91.97 | 91.08 | 91.53 | 3,053,920 | +0.25(+0.27%) |
Dec 15, 2016 | 91.09 | 91.74 | 90.12 | 91.29 | 1,567,690 | +0.54(+0.59%) |
Dec 14, 2016 | 91.78 | 92.35 | 90.38 | 90.75 | 2,680,459 | -1.36(-1.47%) |
Dec 13, 2016 | 91.77 | 92.54 | 91.37 | 92.11 | 1,879,584 | +0.63(+0.69%) |
Dec 12, 2016 | 91.50 | 92.48 | 91.39 | 91.48 | 1,953,089 | -0.11(-0.12%) |
Dec 09, 2016 | 91.35 | 91.59 | 90.82 | 91.59 | 1,803,159 | +0.34(+0.37%) |
Dec 08, 2016 | 90.54 | 91.29 | 89.65 | 91.26 | 3,751,308 | +1.07(+1.19%) |
Dec 07, 2016 | 88.86 | 90.52 | 87.50 | 90.18 | 3,212,769 | +1.75(+1.98%) |
Dec 06, 2016 | 87.46 | 88.64 | 86.75 | 88.43 | 2,440,445 | +0.88(+1.01%) |
Dec 05, 2016 | 86.87 | 87.58 | 86.35 | 87.55 | 2,892,721 | +1.69(+1.96%) |
Dec 02, 2016 | 85.71 | 86.34 | 85.24 | 85.86 | 2,213,638 | +0.53(+0.63%) |
Dec 01, 2016 | 84.34 | 85.62 | 83.90 | 85.33 | 2,485,895 | +1.49(+1.78%) |
Nov 30, 2016 | 84.30 | 84.31 | 83.59 | 83.83 | 2,746,547 | +0.18(+0.21%) |
Nov 29, 2016 | 83.28 | 83.89 | 82.82 | 83.66 | 1,289,261 | +0.59(+0.71%) |
Nov 28, 2016 | 82.99 | 83.47 | 82.56 | 83.07 | 1,808,581 | -0.71(-0.85%) |
Nov 25, 2016 | 83.45 | 83.80 | 83.17 | 83.78 | 930,259 | +0.19(+0.22%) |
Nov 23, 2016 | 83.60 | 83.60 | 83.60 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.02 | 85.62 | 83.35 | 83.37 | 2,713,210 | -1.44(-1.70%) |
Nov 21, 2016 | 84.38 | 84.98 | 83.95 | 84.81 | 2,356,160 | +0.22(+0.26%) |
Nov 18, 2016 | 85.92 | 85.93 | 84.51 | 84.59 | 3,894,759 | -1.17(-1.36%) |
Nov 17, 2016 | 85.53 | 86.22 | 85.00 | 85.76 | 2,784,696 | +0.30(+0.36%) |
Nov 16, 2016 | 86.03 | 86.86 | 84.65 | 85.45 | 3,929,529 | -0.73(-0.84%) |
Nov 15, 2016 | 85.79 | 86.22 | 84.61 | 86.18 | 3,273,079 | +0.19(+0.22%) |
Nov 14, 2016 | 84.87 | 86.23 | 84.28 | 85.99 | 3,462,979 | +1.07(+1.26%) |
Nov 11, 2016 | 86.75 | 87.17 | 84.31 | 84.93 | 4,003,517 | -1.98(-2.28%) |
Nov 10, 2016 | 83.90 | 87.47 | 83.69 | 86.91 | 6,767,528 | +3.75(+4.51%) |
Nov 09, 2016 | 79.08 | 83.84 | 79.08 | 83.16 | 5,680,480 | +4.73(+6.03%) |
Nov 08, 2016 | 77.83 | 78.67 | 77.01 | 78.43 | 2,104,177 | +0.62(+0.79%) |
Nov 07, 2016 | 77.43 | 77.86 | 76.77 | 77.81 | 2,558,856 | +1.45(+1.90%) |
Nov 04, 2016 | 76.51 | 77.05 | 75.78 | 76.36 | 2,923,180 | -0.12(-0.16%) |
Nov 03, 2016 | 77.26 | 77.31 | 75.50 | 76.48 | 3,919,827 | +1.35(+1.80%) |
Nov 02, 2016 | 74.06 | 75.47 | 73.94 | 75.13 | 1,980,396 | +1.15(+1.56%) |