Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.77 | 92.15 | 90.15 | 90.46 | 5,342,915 | -1.21(-1.31%) |
Jan 30, 2017 | 92.48 | 92.48 | 90.25 | 91.66 | 6,285,034 | -1.02(-1.10%) |
Jan 27, 2017 | 93.66 | 93.66 | 91.78 | 92.68 | 4,189,142 | -0.81(-0.86%) |
Jan 26, 2017 | 93.57 | 94.53 | 92.92 | 93.49 | 5,428,418 | -0.23(-0.24%) |
Jan 25, 2017 | 92.76 | 94.21 | 92.52 | 93.72 | 6,053,736 | +1.44(+1.56%) |
Jan 24, 2017 | 91.79 | 92.72 | 91.32 | 92.27 | 5,378,400 | +0.62(+0.68%) |
Jan 23, 2017 | 92.20 | 92.20 | 90.75 | 91.65 | 4,633,048 | -0.52(-0.56%) |
Jan 20, 2017 | 90.67 | 92.20 | 90.48 | 92.17 | 7,587,870 | +2.00(+2.22%) |
Jan 19, 2017 | 91.84 | 92.49 | 89.49 | 90.17 | 11,904,843 | +2.10(+2.38%) |
Jan 18, 2017 | 86.79 | 88.58 | 86.17 | 88.07 | 6,319,323 | +0.34(+0.39%) |
Jan 17, 2017 | 88.86 | 88.96 | 87.29 | 87.73 | 4,008,091 | -1.60(-1.79%) |
Jan 13, 2017 | 89.33 | 89.33 | 89.33 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.50 | 89.08 | 87.72 | 88.86 | 2,824,227 | +0.36(+0.41%) |
Jan 11, 2017 | 87.72 | 88.97 | 87.44 | 88.50 | 3,375,423 | +0.72(+0.82%) |
Jan 10, 2017 | 87.04 | 88.47 | 86.49 | 87.77 | 4,198,239 | +0.85(+0.98%) |
Jan 09, 2017 | 88.04 | 88.05 | 86.48 | 86.93 | 3,498,047 | -0.65(-0.75%) |
Jan 06, 2017 | 86.59 | 88.07 | 85.89 | 87.58 | 4,550,945 | +0.90(+1.04%) |
Jan 05, 2017 | 87.44 | 87.72 | 85.91 | 86.68 | 4,925,531 | -0.86(-0.98%) |
Jan 04, 2017 | 87.32 | 88.53 | 87.00 | 87.54 | 4,322,094 | +0.53(+0.60%) |
Jan 03, 2017 | 88.67 | 89.36 | 86.63 | 87.01 | 4,505,979 | -0.98(-1.12%) |
Dec 30, 2016 | 88.00 | 88.00 | 88.00 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.01 | 89.33 | 88.26 | 88.62 | 2,500,673 | -0.29(-0.32%) |
Dec 28, 2016 | 89.75 | 90.24 | 88.77 | 88.91 | 2,119,681 | -0.81(-0.90%) |
Dec 27, 2016 | 89.55 | 89.91 | 89.29 | 89.72 | 1,788,821 | +0.45(+0.50%) |
Dec 23, 2016 | 89.27 | 89.27 | 89.27 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.37 | 89.35 | 87.73 | 89.28 | 3,528,812 | +0.46(+0.52%) |
Dec 21, 2016 | 88.86 | 89.58 | 88.31 | 88.82 | 2,605,015 | +0.00(+0.00%) |
Dec 20, 2016 | 88.11 | 88.92 | 87.88 | 88.82 | 3,566,239 | +1.06(+1.21%) |
Dec 19, 2016 | 87.49 | 88.17 | 87.10 | 87.76 | 3,369,017 | +0.08(+0.09%) |
Dec 16, 2016 | 88.89 | 89.09 | 87.46 | 87.68 | 7,788,581 | -1.16(-1.31%) |
Dec 15, 2016 | 87.40 | 89.06 | 87.04 | 88.84 | 5,278,624 | +1.58(+1.81%) |
Dec 14, 2016 | 88.48 | 88.97 | 87.14 | 87.27 | 4,182,273 | -1.04(-1.17%) |
Dec 13, 2016 | 88.77 | 88.89 | 87.52 | 88.30 | 4,813,027 | -0.24(-0.27%) |
Dec 12, 2016 | 89.39 | 89.40 | 87.34 | 88.54 | 4,873,755 | -0.57(-0.64%) |
Dec 09, 2016 | 89.02 | 89.52 | 88.29 | 89.11 | 4,829,328 | -0.32(-0.36%) |
Dec 08, 2016 | 90.24 | 90.49 | 88.89 | 89.43 | 4,543,687 | -0.81(-0.90%) |
Dec 07, 2016 | 87.83 | 90.39 | 87.18 | 90.24 | 5,815,354 | +2.70(+3.08%) |
Dec 06, 2016 | 87.42 | 87.68 | 86.82 | 87.55 | 3,803,585 | +0.26(+0.30%) |
Dec 05, 2016 | 87.69 | 88.05 | 87.26 | 87.28 | 4,075,887 | +0.16(+0.19%) |
Dec 02, 2016 | 87.74 | 87.93 | 86.59 | 87.12 | 4,136,797 | -0.63(-0.72%) |
Dec 01, 2016 | 86.43 | 88.23 | 86.24 | 87.75 | 5,594,014 | +1.75(+2.03%) |
Nov 30, 2016 | 86.03 | 87.19 | 85.94 | 86.00 | 7,293,607 | +0.64(+0.76%) |
Nov 29, 2016 | 85.32 | 85.76 | 84.96 | 85.36 | 3,470,947 | -0.10(-0.12%) |
Nov 28, 2016 | 85.99 | 86.05 | 85.24 | 85.46 | 4,121,398 | -0.68(-0.79%) |
Nov 25, 2016 | 85.59 | 86.19 | 85.32 | 86.14 | 1,992,305 | +0.60(+0.70%) |
Nov 23, 2016 | 85.54 | 85.54 | 85.54 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.30 | 85.40 | 84.70 | 84.78 | 3,971,718 | -0.22(-0.26%) |
Nov 21, 2016 | 84.45 | 85.71 | 84.37 | 85.00 | 4,012,472 | +0.78(+0.92%) |
Nov 18, 2016 | 83.47 | 84.37 | 83.18 | 84.23 | 4,330,249 | +0.86(+1.03%) |
Nov 17, 2016 | 82.45 | 83.47 | 82.24 | 83.37 | 5,190,898 | +0.67(+0.82%) |
Nov 16, 2016 | 83.00 | 83.58 | 82.45 | 82.69 | 3,397,045 | -0.93(-1.11%) |
Nov 15, 2016 | 83.68 | 83.98 | 82.61 | 83.62 | 5,053,066 | -0.27(-0.32%) |
Nov 14, 2016 | 82.28 | 84.90 | 82.27 | 83.89 | 7,842,881 | +2.15(+2.63%) |
Nov 11, 2016 | 81.88 | 82.43 | 80.72 | 81.74 | 7,898,866 | -0.51(-0.63%) |
Nov 10, 2016 | 80.26 | 83.35 | 80.18 | 82.25 | 10,611,589 | +2.99(+3.77%) |
Nov 09, 2016 | 74.14 | 80.12 | 74.14 | 79.26 | 11,443,964 | +2.83(+3.70%) |
Nov 08, 2016 | 76.60 | 76.74 | 75.70 | 76.44 | 5,059,289 | -0.13(-0.17%) |
Nov 07, 2016 | 75.93 | 76.67 | 75.81 | 76.56 | 5,400,715 | +1.68(+2.24%) |
Nov 04, 2016 | 74.84 | 75.49 | 74.57 | 74.89 | 4,439,696 | -0.01(-0.01%) |
Nov 03, 2016 | 74.82 | 75.63 | 74.46 | 74.89 | 5,296,512 | +0.07(+0.09%) |
Nov 02, 2016 | 74.31 | 75.35 | 74.03 | 74.83 | 5,259,544 | +0.67(+0.91%) |