Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.25 | 93.60 | 91.90 | 93.30 | 130,425 | +0.95(+1.03%) |
Jan 30, 2017 | 92.55 | 92.85 | 91.60 | 92.35 | 158,851 | -0.60(-0.65%) |
Jan 27, 2017 | 92.95 | 93.70 | 92.40 | 92.95 | 253,234 | +0.00(+0.00%) |
Jan 26, 2017 | 92.55 | 93.25 | 92.25 | 92.95 | 226,182 | +0.00(+0.00%) |
Jan 25, 2017 | 92.30 | 93.50 | 92.30 | 92.95 | 238,049 | +0.95(+1.03%) |
Jan 24, 2017 | 91.10 | 92.35 | 90.90 | 92.00 | 200,862 | +1.05(+1.15%) |
Jan 23, 2017 | 90.70 | 91.35 | 90.20 | 90.95 | 219,720 | +0.05(+0.06%) |
Jan 20, 2017 | 90.65 | 92.15 | 90.55 | 90.90 | 118,954 | +0.25(+0.28%) |
Jan 19, 2017 | 92.90 | 93.10 | 90.58 | 90.65 | 151,562 | -2.15(-2.32%) |
Jan 18, 2017 | 93.20 | 93.45 | 91.74 | 92.80 | 158,334 | +0.00(+0.00%) |
Jan 17, 2017 | 91.85 | 93.45 | 91.40 | 92.80 | 282,956 | +0.65(+0.71%) |
Jan 13, 2017 | 92.15 | 92.15 | 92.15 | 0 | -0.20(-0.22%) | |
Jan 12, 2017 | 92.15 | 92.60 | 90.30 | 92.35 | 203,761 | +0.35(+0.38%) |
Jan 11, 2017 | 93.40 | 93.40 | 91.70 | 92.00 | 224,765 | -1.40(-1.50%) |
Jan 10, 2017 | 92.00 | 94.10 | 91.80 | 93.40 | 311,033 | +1.30(+1.41%) |
Jan 09, 2017 | 95.65 | 95.75 | 92.00 | 92.10 | 631,269 | -4.00(-4.16%) |
Jan 06, 2017 | 90.85 | 96.45 | 89.15 | 96.10 | 813,819 | +6.85(+7.68%) |
Jan 05, 2017 | 87.35 | 89.60 | 87.05 | 89.25 | 381,627 | +1.60(+1.83%) |
Jan 04, 2017 | 85.95 | 88.05 | 85.95 | 87.65 | 299,108 | +1.90(+2.22%) |
Jan 03, 2017 | 85.35 | 86.00 | 84.38 | 85.75 | 205,768 | +1.30(+1.54%) |
Dec 30, 2016 | 84.45 | 84.45 | 84.45 | 0 | -0.90(-1.05%) | |
Dec 29, 2016 | 84.70 | 85.50 | 84.60 | 85.35 | 98,277 | +0.45(+0.53%) |
Dec 28, 2016 | 85.45 | 85.70 | 84.35 | 84.90 | 82,091 | -0.55(-0.64%) |
Dec 27, 2016 | 84.35 | 85.50 | 84.35 | 85.45 | 79,754 | +0.85(+1.00%) |
Dec 23, 2016 | 84.60 | 84.60 | 84.60 | 0 | +0.70(+0.83%) | |
Dec 22, 2016 | 83.65 | 83.95 | 83.05 | 83.90 | 125,683 | +0.20(+0.24%) |
Dec 21, 2016 | 83.45 | 83.95 | 82.95 | 83.70 | 91,832 | +0.30(+0.36%) |
Dec 20, 2016 | 83.15 | 83.90 | 82.85 | 83.40 | 177,338 | +0.50(+0.60%) |
Dec 19, 2016 | 82.00 | 83.05 | 82.00 | 82.90 | 268,281 | +0.75(+0.91%) |
Dec 16, 2016 | 83.05 | 83.70 | 81.90 | 82.15 | 816,401 | -0.60(-0.73%) |
Dec 15, 2016 | 83.85 | 84.15 | 82.30 | 82.75 | 170,535 | -0.85(-1.02%) |
Dec 14, 2016 | 84.05 | 85.00 | 83.40 | 83.60 | 154,779 | -0.65(-0.77%) |
Dec 13, 2016 | 84.60 | 85.05 | 83.90 | 84.25 | 379,007 | -0.05(-0.06%) |
Dec 12, 2016 | 83.85 | 84.45 | 83.00 | 84.30 | 147,220 | +0.40(+0.48%) |
Dec 09, 2016 | 82.00 | 84.05 | 80.70 | 83.90 | 153,041 | +2.20(+2.69%) |
Dec 08, 2016 | 80.45 | 81.80 | 80.00 | 81.70 | 258,565 | +1.20(+1.49%) |
Dec 07, 2016 | 81.00 | 81.80 | 79.90 | 80.50 | 359,599 | -2.50(-3.01%) |
Dec 06, 2016 | 84.65 | 84.65 | 82.00 | 83.00 | 243,391 | -1.30(-1.54%) |
Dec 05, 2016 | 84.05 | 85.05 | 83.75 | 84.30 | 423,382 | +0.85(+1.02%) |
Dec 02, 2016 | 83.95 | 84.80 | 83.30 | 83.45 | 179,054 | -0.85(-1.01%) |
Dec 01, 2016 | 84.95 | 86.65 | 83.25 | 84.30 | 224,356 | -0.80(-0.94%) |
Nov 30, 2016 | 88.30 | 88.30 | 84.75 | 85.10 | 205,467 | -2.75(-3.13%) |
Nov 29, 2016 | 89.10 | 89.35 | 87.75 | 87.85 | 143,533 | -0.95(-1.07%) |
Nov 28, 2016 | 89.45 | 90.40 | 88.55 | 88.80 | 137,470 | -0.85(-0.95%) |
Nov 25, 2016 | 89.05 | 89.95 | 88.62 | 89.65 | 104,389 | +0.80(+0.90%) |
Nov 23, 2016 | 88.85 | 88.85 | 88.85 | 0 | +0.65(+0.74%) | |
Nov 22, 2016 | 87.50 | 88.25 | 87.40 | 88.20 | 182,293 | +0.85(+0.97%) |
Nov 21, 2016 | 87.50 | 87.50 | 86.20 | 87.35 | 147,138 | +0.10(+0.11%) |
Nov 18, 2016 | 87.15 | 87.50 | 86.05 | 87.25 | 212,355 | +0.10(+0.11%) |
Nov 17, 2016 | 87.55 | 87.70 | 86.70 | 87.15 | 173,361 | +0.20(+0.23%) |
Nov 16, 2016 | 86.55 | 87.15 | 86.00 | 86.95 | 144,045 | +0.40(+0.46%) |
Nov 15, 2016 | 86.80 | 87.25 | 86.10 | 86.55 | 163,207 | -0.05(-0.06%) |
Nov 14, 2016 | 86.65 | 87.25 | 85.92 | 86.60 | 183,728 | +0.65(+0.76%) |
Nov 11, 2016 | 82.45 | 86.65 | 82.20 | 85.95 | 315,678 | +3.75(+4.56%) |
Nov 10, 2016 | 83.70 | 84.15 | 82.05 | 82.20 | 256,277 | -0.75(-0.90%) |
Nov 09, 2016 | 79.90 | 83.25 | 78.50 | 82.95 | 186,202 | +1.85(+2.28%) |
Nov 08, 2016 | 80.30 | 81.75 | 79.06 | 81.10 | 85,982 | +0.40(+0.50%) |
Nov 07, 2016 | 81.70 | 81.70 | 80.40 | 80.70 | 119,699 | +0.75(+0.94%) |
Nov 04, 2016 | 80.30 | 81.55 | 79.95 | 79.95 | 132,105 | -0.10(-0.12%) |
Nov 03, 2016 | 80.75 | 80.85 | 79.75 | 80.05 | 154,660 | -0.70(-0.87%) |
Nov 02, 2016 | 81.20 | 82.30 | 77.50 | 80.75 | 193,411 | -0.40(-0.49%) |