Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.51 | 95.33 | 94.39 | 94.87 | 3,655,153 | +0.42(+0.45%) |
Jan 30, 2017 | 94.72 | 95.10 | 94.14 | 94.45 | 2,594,327 | -0.31(-0.32%) |
Jan 27, 2017 | 95.55 | 95.62 | 94.50 | 94.75 | 2,086,281 | -0.92(-0.96%) |
Jan 26, 2017 | 95.47 | 96.05 | 95.11 | 95.67 | 3,415,987 | +0.12(+0.12%) |
Jan 25, 2017 | 95.09 | 96.21 | 95.08 | 95.55 | 4,401,700 | +0.16(+0.17%) |
Jan 24, 2017 | 92.77 | 95.58 | 92.62 | 95.39 | 5,371,457 | +3.77(+4.11%) |
Jan 23, 2017 | 90.79 | 91.67 | 90.79 | 91.62 | 3,353,670 | +0.60(+0.65%) |
Jan 20, 2017 | 91.40 | 91.77 | 90.46 | 91.03 | 2,625,223 | +0.25(+0.28%) |
Jan 19, 2017 | 91.17 | 91.21 | 90.56 | 90.78 | 2,809,161 | -0.39(-0.43%) |
Jan 18, 2017 | 90.73 | 91.47 | 90.73 | 91.17 | 2,573,137 | +0.29(+0.32%) |
Jan 17, 2017 | 89.98 | 90.90 | 89.73 | 90.88 | 2,002,840 | +1.13(+1.26%) |
Jan 13, 2017 | 89.75 | 89.75 | 89.75 | 0 | +0.10(+0.11%) | |
Jan 12, 2017 | 89.49 | 89.75 | 89.27 | 89.65 | 1,579,140 | +0.04(+0.04%) |
Jan 11, 2017 | 89.37 | 89.94 | 89.37 | 89.61 | 1,901,411 | +0.04(+0.04%) |
Jan 10, 2017 | 89.68 | 89.78 | 89.26 | 89.57 | 3,219,025 | -0.22(-0.24%) |
Jan 09, 2017 | 90.48 | 90.85 | 89.79 | 89.79 | 2,405,195 | -1.40(-1.54%) |
Jan 06, 2017 | 90.86 | 91.33 | 90.41 | 91.19 | 2,335,738 | +0.33(+0.36%) |
Jan 05, 2017 | 90.27 | 90.92 | 89.76 | 90.86 | 2,119,791 | +0.65(+0.72%) |
Jan 04, 2017 | 90.00 | 90.41 | 89.88 | 90.21 | 2,356,845 | +0.49(+0.54%) |
Jan 03, 2017 | 89.41 | 90.00 | 89.06 | 89.73 | 2,101,897 | +0.34(+0.39%) |
Dec 30, 2016 | 89.38 | 89.38 | 89.38 | 0 | -0.75(-0.83%) | |
Dec 29, 2016 | 89.95 | 90.29 | 89.55 | 90.13 | 1,236,839 | +0.73(+0.81%) |
Dec 28, 2016 | 90.07 | 90.26 | 89.30 | 89.41 | 1,186,164 | -0.75(-0.83%) |
Dec 27, 2016 | 89.97 | 90.46 | 89.94 | 90.16 | 953,684 | +0.23(+0.25%) |
Dec 23, 2016 | 89.93 | 89.93 | 89.93 | 0 | -0.16(-0.17%) | |
Dec 22, 2016 | 89.68 | 90.19 | 89.29 | 90.09 | 1,213,185 | +0.32(+0.36%) |
Dec 21, 2016 | 89.68 | 90.35 | 89.68 | 89.77 | 1,564,276 | +0.15(+0.17%) |
Dec 20, 2016 | 90.00 | 90.31 | 89.31 | 89.62 | 2,325,298 | -0.35(-0.39%) |
Dec 19, 2016 | 91.21 | 91.24 | 89.90 | 89.97 | 1,835,324 | -1.07(-1.18%) |
Dec 16, 2016 | 90.56 | 91.32 | 90.34 | 91.04 | 4,043,357 | +0.67(+0.74%) |
Dec 15, 2016 | 89.68 | 90.56 | 89.43 | 90.38 | 1,728,729 | +0.61(+0.68%) |
Dec 14, 2016 | 90.58 | 91.02 | 89.62 | 89.77 | 2,981,141 | -0.57(-0.63%) |
Dec 13, 2016 | 89.74 | 90.58 | 89.44 | 90.34 | 3,217,595 | +0.44(+0.49%) |
Dec 12, 2016 | 89.85 | 90.51 | 89.66 | 89.90 | 1,852,572 | +0.13(+0.15%) |
Dec 09, 2016 | 88.90 | 89.84 | 88.78 | 89.77 | 2,367,302 | +0.95(+1.07%) |
Dec 08, 2016 | 89.25 | 89.55 | 88.78 | 88.82 | 1,877,573 | -0.74(-0.82%) |
Dec 07, 2016 | 89.12 | 89.58 | 88.83 | 89.55 | 2,388,207 | +0.68(+0.77%) |
Dec 06, 2016 | 88.28 | 88.93 | 88.20 | 88.87 | 1,877,718 | +0.59(+0.67%) |
Dec 05, 2016 | 88.82 | 89.04 | 87.86 | 88.28 | 2,741,885 | -0.37(-0.42%) |
Dec 02, 2016 | 88.73 | 89.25 | 88.23 | 88.66 | 1,844,836 | +0.08(+0.09%) |
Dec 01, 2016 | 89.40 | 89.58 | 88.02 | 88.58 | 2,555,691 | -1.24(-1.38%) |
Nov 30, 2016 | 90.22 | 90.78 | 89.08 | 89.82 | 6,505,025 | -0.69(-0.76%) |
Nov 29, 2016 | 91.02 | 91.22 | 90.05 | 90.51 | 2,589,041 | -0.52(-0.57%) |
Nov 28, 2016 | 89.87 | 91.04 | 89.63 | 91.03 | 2,710,947 | +1.03(+1.15%) |
Nov 25, 2016 | 89.18 | 90.36 | 89.07 | 90.00 | 1,283,071 | +0.99(+1.12%) |
Nov 23, 2016 | 89.00 | 89.00 | 89.00 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 88.49 | 89.34 | 88.40 | 88.99 | 1,836,612 | +0.57(+0.65%) |
Nov 21, 2016 | 87.88 | 88.72 | 87.96 | 88.41 | 2,201,128 | +0.54(+0.61%) |
Nov 18, 2016 | 87.21 | 88.11 | 87.16 | 87.88 | 2,064,246 | +0.58(+0.67%) |
Nov 17, 2016 | 88.10 | 88.44 | 86.95 | 87.30 | 2,700,383 | -0.76(-0.86%) |
Nov 16, 2016 | 88.57 | 88.89 | 87.81 | 88.06 | 2,262,811 | -0.41(-0.47%) |
Nov 15, 2016 | 87.85 | 88.65 | 87.82 | 88.47 | 3,328,030 | +0.61(+0.69%) |
Nov 14, 2016 | 87.44 | 88.24 | 87.26 | 87.86 | 2,884,649 | +0.14(+0.16%) |
Nov 11, 2016 | 87.13 | 88.40 | 86.80 | 87.72 | 1,970,702 | +0.59(+0.68%) |
Nov 10, 2016 | 88.89 | 88.91 | 86.47 | 87.13 | 3,844,951 | -2.50(-2.79%) |
Nov 09, 2016 | 87.68 | 90.40 | 87.08 | 89.63 | 3,139,843 | -0.09(-0.10%) |
Nov 08, 2016 | 88.53 | 90.19 | 88.48 | 89.72 | 2,406,312 | +1.17(+1.32%) |
Nov 07, 2016 | 88.05 | 88.71 | 87.85 | 88.55 | 2,028,024 | +1.27(+1.45%) |
Nov 04, 2016 | 88.36 | 88.61 | 87.22 | 87.29 | 1,978,050 | -1.01(-1.14%) |
Nov 03, 2016 | 88.55 | 88.68 | 88.17 | 88.30 | 1,858,375 | +0.08(+0.09%) |
Nov 02, 2016 | 88.59 | 89.24 | 88.20 | 88.22 | 2,042,518 | -0.35(-0.39%) |