Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 90.10 | 90.67 | 88.95 | 90.62 | 1,326,870 | +0.50(+0.55%) |
Jan 30, 2017 | 89.60 | 90.33 | 88.01 | 90.12 | 1,585,650 | +0.03(+0.03%) |
Jan 27, 2017 | 89.01 | 90.50 | 88.71 | 90.09 | 1,980,966 | +0.61(+0.68%) |
Jan 26, 2017 | 92.01 | 92.98 | 89.41 | 89.48 | 4,366,298 | +3.12(+3.61%) |
Jan 25, 2017 | 84.91 | 86.96 | 84.49 | 86.36 | 2,671,994 | +2.39(+2.85%) |
Jan 24, 2017 | 83.86 | 84.59 | 82.14 | 83.97 | 1,487,810 | +0.72(+0.86%) |
Jan 23, 2017 | 83.84 | 83.91 | 82.26 | 83.25 | 988,780 | -0.15(-0.18%) |
Jan 20, 2017 | 83.12 | 84.27 | 83.11 | 83.40 | 1,251,869 | +0.70(+0.85%) |
Jan 19, 2017 | 82.96 | 83.60 | 82.39 | 82.70 | 1,302,082 | -0.15(-0.18%) |
Jan 18, 2017 | 83.01 | 84.35 | 82.69 | 82.85 | 1,466,114 | +1.44(+1.77%) |
Jan 17, 2017 | 83.08 | 83.25 | 81.29 | 81.41 | 879,932 | -2.12(-2.54%) |
Jan 13, 2017 | 83.53 | 83.53 | 83.53 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 83.02 | 83.76 | 80.91 | 83.46 | 1,397,980 | -0.44(-0.52%) |
Jan 11, 2017 | 81.26 | 84.90 | 81.26 | 83.90 | 2,084,701 | +2.23(+2.73%) |
Jan 10, 2017 | 82.25 | 82.43 | 81.14 | 81.67 | 1,268,804 | -0.33(-0.40%) |
Jan 09, 2017 | 81.80 | 82.57 | 81.30 | 82.00 | 1,339,252 | -0.10(-0.12%) |
Jan 06, 2017 | 79.24 | 82.39 | 78.90 | 82.10 | 1,686,580 | +2.97(+3.75%) |
Jan 05, 2017 | 78.71 | 79.67 | 78.34 | 79.13 | 1,564,020 | +0.30(+0.38%) |
Jan 04, 2017 | 76.09 | 78.98 | 75.89 | 78.83 | 2,015,348 | +3.17(+4.19%) |
Jan 03, 2017 | 75.31 | 76.99 | 74.63 | 75.66 | 1,101,812 | +1.32(+1.78%) |
Dec 30, 2016 | 74.34 | 74.34 | 74.34 | 0 | -0.60(-0.80%) | |
Dec 29, 2016 | 75.17 | 75.61 | 74.20 | 74.94 | 759,288 | -0.28(-0.37%) |
Dec 28, 2016 | 76.76 | 77.05 | 75.14 | 75.22 | 978,396 | -1.66(-2.16%) |
Dec 27, 2016 | 76.01 | 77.40 | 76.00 | 76.88 | 548,764 | +0.86(+1.13%) |
Dec 23, 2016 | 76.02 | 76.02 | 76.02 | 0 | +1.47(+1.97%) | |
Dec 22, 2016 | 76.92 | 77.05 | 74.17 | 74.55 | 1,365,586 | -2.70(-3.50%) |
Dec 21, 2016 | 78.04 | 78.04 | 76.03 | 77.25 | 1,019,091 | -1.05(-1.34%) |
Dec 20, 2016 | 78.10 | 78.52 | 77.18 | 78.30 | 907,959 | +0.80(+1.03%) |
Dec 19, 2016 | 77.72 | 78.08 | 77.20 | 77.50 | 974,827 | -0.36(-0.46%) |
Dec 16, 2016 | 79.46 | 79.88 | 77.26 | 77.86 | 1,338,069 | -1.57(-1.98%) |
Dec 15, 2016 | 78.93 | 80.27 | 78.86 | 79.43 | 741,625 | +0.48(+0.61%) |
Dec 14, 2016 | 79.62 | 79.65 | 78.58 | 78.95 | 1,008,138 | -0.44(-0.55%) |
Dec 13, 2016 | 78.69 | 80.70 | 78.69 | 79.39 | 864,146 | +1.51(+1.94%) |
Dec 12, 2016 | 78.85 | 78.85 | 76.76 | 77.88 | 1,691,541 | -1.52(-1.91%) |
Dec 09, 2016 | 80.73 | 81.59 | 79.22 | 79.40 | 903,045 | -0.71(-0.89%) |
Dec 08, 2016 | 80.40 | 80.78 | 79.52 | 80.11 | 1,298,916 | +0.13(+0.16%) |
Dec 07, 2016 | 80.17 | 80.17 | 78.22 | 79.98 | 1,414,132 | +0.37(+0.46%) |
Dec 06, 2016 | 80.00 | 80.00 | 78.47 | 79.61 | 1,657,291 | -0.26(-0.33%) |
Dec 05, 2016 | 77.33 | 79.97 | 77.26 | 79.87 | 2,173,146 | +3.31(+4.32%) |
Dec 02, 2016 | 72.85 | 76.71 | 72.80 | 76.56 | 3,102,889 | -0.53(-0.69%) |
Dec 01, 2016 | 83.20 | 83.50 | 76.34 | 77.09 | 3,122,604 | -6.06(-7.29%) |
Nov 30, 2016 | 84.25 | 84.77 | 82.66 | 83.15 | 1,563,986 | -0.27(-0.32%) |
Nov 29, 2016 | 84.85 | 85.50 | 83.27 | 83.42 | 1,562,207 | -1.40(-1.65%) |
Nov 28, 2016 | 87.70 | 88.40 | 84.56 | 84.82 | 1,816,034 | -2.92(-3.33%) |
Nov 25, 2016 | 86.91 | 88.39 | 86.50 | 87.74 | 718,825 | +0.69(+0.79%) |
Nov 23, 2016 | 87.05 | 87.05 | 87.05 | 0 | +0.82(+0.95%) | |
Nov 22, 2016 | 86.26 | 86.68 | 85.42 | 86.23 | 1,344,873 | -0.32(-0.37%) |
Nov 21, 2016 | 85.80 | 87.00 | 85.75 | 86.55 | 1,505,479 | +0.80(+0.93%) |
Nov 18, 2016 | 87.01 | 87.79 | 85.50 | 85.75 | 1,248,346 | -1.08(-1.24%) |
Nov 17, 2016 | 85.77 | 87.17 | 85.50 | 86.83 | 917,025 | +1.16(+1.35%) |
Nov 16, 2016 | 85.24 | 86.03 | 84.89 | 85.67 | 1,065,700 | +0.05(+0.06%) |
Nov 15, 2016 | 83.43 | 86.22 | 83.20 | 85.62 | 1,653,743 | +2.35(+2.82%) |
Nov 14, 2016 | 82.89 | 83.92 | 82.30 | 83.27 | 1,359,244 | +0.64(+0.77%) |
Nov 11, 2016 | 81.81 | 82.83 | 80.50 | 82.63 | 1,852,041 | +0.49(+0.60%) |
Nov 10, 2016 | 85.75 | 87.70 | 82.05 | 82.14 | 2,600,844 | -2.84(-3.34%) |
Nov 09, 2016 | 83.99 | 86.05 | 83.33 | 84.98 | 1,358,110 | -0.52(-0.61%) |
Nov 08, 2016 | 84.47 | 86.00 | 83.75 | 85.50 | 1,136,169 | +0.41(+0.48%) |
Nov 07, 2016 | 84.77 | 85.82 | 84.39 | 85.09 | 1,409,273 | +1.88(+2.26%) |
Nov 04, 2016 | 84.00 | 84.77 | 83.10 | 83.21 | 1,630,834 | -0.67(-0.80%) |
Nov 03, 2016 | 84.57 | 85.09 | 83.53 | 83.88 | 1,629,300 | -0.71(-0.84%) |
Nov 02, 2016 | 86.02 | 86.92 | 84.55 | 84.59 | 1,646,665 | -2.30(-2.65%) |