Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 103.95 | 104.31 | 102.66 | 102.96 | 2,660,089 | -1.02(-0.98%) |
Jan 30, 2017 | 104.69 | 104.69 | 102.84 | 103.99 | 2,919,644 | -2.01(-1.89%) |
Jan 27, 2017 | 103.64 | 106.80 | 103.40 | 105.99 | 4,036,058 | +3.50(+3.42%) |
Jan 26, 2017 | 103.12 | 104.13 | 101.17 | 102.49 | 4,224,032 | -2.32(-2.22%) |
Jan 25, 2017 | 104.47 | 105.07 | 102.66 | 104.81 | 3,954,177 | +2.04(+1.99%) |
Jan 24, 2017 | 101.39 | 102.95 | 101.39 | 102.77 | 1,929,132 | +1.68(+1.66%) |
Jan 23, 2017 | 101.31 | 102.29 | 100.59 | 101.09 | 2,811,234 | +0.38(+0.37%) |
Jan 20, 2017 | 100.32 | 101.14 | 99.81 | 100.71 | 1,927,042 | +1.35(+1.36%) |
Jan 19, 2017 | 99.85 | 100.77 | 99.06 | 99.36 | 2,086,454 | -0.36(-0.36%) |
Jan 18, 2017 | 98.57 | 99.76 | 98.01 | 99.72 | 1,913,795 | +1.92(+1.96%) |
Jan 17, 2017 | 98.90 | 99.15 | 97.23 | 97.80 | 1,676,773 | -1.29(-1.30%) |
Jan 13, 2017 | 99.09 | 99.09 | 99.09 | 0 | +2.12(+2.19%) | |
Jan 12, 2017 | 97.48 | 97.48 | 95.74 | 96.97 | 1,111,567 | -0.73(-0.75%) |
Jan 11, 2017 | 97.42 | 97.71 | 96.60 | 97.70 | 1,419,371 | +0.47(+0.48%) |
Jan 10, 2017 | 97.68 | 97.70 | 96.62 | 97.24 | 1,470,332 | -0.35(-0.36%) |
Jan 09, 2017 | 96.64 | 98.47 | 96.63 | 97.59 | 1,606,462 | +1.13(+1.17%) |
Jan 06, 2017 | 95.81 | 96.71 | 95.09 | 96.46 | 1,342,669 | +0.47(+0.49%) |
Jan 05, 2017 | 96.38 | 97.51 | 95.98 | 95.99 | 1,823,066 | -0.22(-0.22%) |
Jan 04, 2017 | 96.46 | 96.91 | 95.84 | 96.20 | 1,447,293 | +0.05(+0.06%) |
Jan 03, 2017 | 95.63 | 97.32 | 94.83 | 96.15 | 2,161,315 | +1.37(+1.45%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.35 | 96.38 | 95.36 | 96.05 | 1,356,025 | -0.38(-0.39%) |
Dec 28, 2016 | 98.52 | 98.92 | 96.38 | 96.43 | 1,222,968 | -1.31(-1.34%) |
Dec 27, 2016 | 97.30 | 98.20 | 97.07 | 97.74 | 885,431 | +0.87(+0.90%) |
Dec 23, 2016 | 96.87 | 96.87 | 96.87 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.80 | 96.98 | 95.78 | 96.54 | 1,546,662 | +1.08(+1.14%) |
Dec 21, 2016 | 95.63 | 96.37 | 95.39 | 95.45 | 1,302,718 | -0.33(-0.35%) |
Dec 20, 2016 | 96.98 | 96.98 | 95.48 | 95.78 | 1,461,891 | -0.13(-0.13%) |
Dec 19, 2016 | 95.68 | 97.34 | 95.50 | 95.91 | 2,479,506 | +2.28(+2.43%) |
Dec 16, 2016 | 95.11 | 95.81 | 93.48 | 93.63 | 2,923,900 | -1.50(-1.57%) |
Dec 15, 2016 | 93.78 | 95.63 | 93.24 | 95.13 | 1,603,564 | +1.51(+1.61%) |
Dec 14, 2016 | 93.21 | 94.55 | 92.93 | 93.62 | 1,572,041 | +0.34(+0.37%) |
Dec 13, 2016 | 93.37 | 94.00 | 92.97 | 93.28 | 1,516,116 | +0.39(+0.41%) |
Dec 12, 2016 | 92.68 | 93.57 | 92.34 | 92.90 | 1,407,813 | -0.01(-0.01%) |
Dec 09, 2016 | 95.11 | 95.11 | 92.14 | 92.91 | 2,495,717 | -2.73(-2.86%) |
Dec 08, 2016 | 94.70 | 96.07 | 94.39 | 95.64 | 1,413,666 | +0.54(+0.56%) |
Dec 07, 2016 | 91.92 | 95.10 | 91.66 | 95.10 | 3,114,614 | +3.12(+3.40%) |
Dec 06, 2016 | 92.81 | 92.81 | 90.93 | 91.98 | 2,711,764 | +0.58(+0.63%) |
Dec 05, 2016 | 90.52 | 91.75 | 89.77 | 91.40 | 3,346,945 | +1.70(+1.90%) |
Dec 02, 2016 | 88.53 | 90.61 | 88.53 | 89.69 | 3,186,614 | +1.70(+1.94%) |
Dec 01, 2016 | 94.30 | 94.36 | 87.28 | 87.99 | 7,574,110 | -6.64(-7.02%) |
Nov 30, 2016 | 95.99 | 96.39 | 94.61 | 94.63 | 2,102,486 | -1.38(-1.44%) |
Nov 29, 2016 | 95.76 | 96.57 | 95.12 | 96.01 | 2,544,314 | +0.71(+0.75%) |
Nov 28, 2016 | 95.88 | 96.43 | 95.23 | 95.30 | 2,233,304 | -0.69(-0.72%) |
Nov 25, 2016 | 95.46 | 96.15 | 94.89 | 95.99 | 884,684 | +0.53(+0.55%) |
Nov 23, 2016 | 95.46 | 95.46 | 95.46 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.40 | 95.83 | 94.67 | 95.24 | 2,217,945 | +0.42(+0.44%) |
Nov 21, 2016 | 93.64 | 94.87 | 93.41 | 94.83 | 2,393,032 | +1.37(+1.46%) |
Nov 18, 2016 | 92.33 | 95.73 | 92.06 | 93.46 | 4,156,051 | +0.81(+0.88%) |
Nov 17, 2016 | 90.67 | 92.69 | 89.90 | 92.65 | 2,060,797 | +2.28(+2.53%) |
Nov 16, 2016 | 89.94 | 90.41 | 89.33 | 90.36 | 1,447,829 | +0.11(+0.12%) |
Nov 15, 2016 | 89.18 | 90.56 | 88.51 | 90.26 | 2,236,820 | +2.33(+2.65%) |
Nov 14, 2016 | 87.29 | 88.29 | 87.03 | 87.93 | 1,982,119 | +0.91(+1.05%) |
Nov 11, 2016 | 85.52 | 87.15 | 84.88 | 87.02 | 1,897,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.59 | 88.76 | 86.12 | 85.66 | 3,033,165 | -1.82(-2.08%) |
Nov 09, 2016 | 86.39 | 87.68 | 85.94 | 87.48 | 2,200,744 | -0.99(-1.12%) |
Nov 08, 2016 | 87.93 | 88.94 | 87.39 | 88.47 | 1,684,227 | +0.54(+0.62%) |
Nov 07, 2016 | 86.11 | 87.99 | 86.10 | 87.93 | 4,097,321 | +3.13(+3.69%) |
Nov 04, 2016 | 84.21 | 85.84 | 83.62 | 84.79 | 2,494,999 | -0.21(-0.25%) |
Nov 03, 2016 | 85.57 | 85.63 | 84.74 | 85.01 | 2,625,898 | -0.54(-0.64%) |
Nov 02, 2016 | 85.57 | 86.25 | 84.61 | 85.55 | 3,188,755 | -0.18(-0.21%) |