Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 103.83 | 104.22 | 103.56 | 104.18 | 161,169 | -0.04(-0.04%) |
Jan 30, 2017 | 104.28 | 104.36 | 103.41 | 104.22 | 409,141 | -0.58(-0.55%) |
Jan 27, 2017 | 105.02 | 105.06 | 104.60 | 104.80 | 132,153 | -0.08(-0.07%) |
Jan 26, 2017 | 105.29 | 105.36 | 104.79 | 104.88 | 181,946 | -0.25(-0.23%) |
Jan 25, 2017 | 104.77 | 105.18 | 104.77 | 105.12 | 147,289 | +0.84(+0.81%) |
Jan 24, 2017 | 103.65 | 104.34 | 103.54 | 104.28 | 164,171 | +0.96(+0.93%) |
Jan 23, 2017 | 103.43 | 103.57 | 102.92 | 103.32 | 114,365 | -0.21(-0.20%) |
Jan 20, 2017 | 103.50 | 103.78 | 103.20 | 103.53 | 96,443 | +0.48(+0.46%) |
Jan 19, 2017 | 103.47 | 103.57 | 102.85 | 103.05 | 240,707 | -0.42(-0.40%) |
Jan 18, 2017 | 103.11 | 103.47 | 102.79 | 103.47 | 101,620 | +0.51(+0.50%) |
Jan 17, 2017 | 103.01 | 103.26 | 102.70 | 102.96 | 126,607 | -0.30(-0.29%) |
Jan 13, 2017 | 103.25 | 103.25 | 103.25 | 0 | +0.34(+0.33%) | |
Jan 12, 2017 | 102.70 | 102.98 | 101.83 | 102.91 | 185,437 | +0.05(+0.05%) |
Jan 11, 2017 | 102.69 | 102.92 | 102.38 | 102.86 | 125,888 | +0.19(+0.19%) |
Jan 10, 2017 | 102.62 | 103.03 | 102.40 | 102.67 | 121,937 | +0.26(+0.25%) |
Jan 09, 2017 | 102.64 | 102.90 | 102.32 | 102.42 | 151,574 | -0.33(-0.32%) |
Jan 06, 2017 | 102.36 | 103.02 | 102.14 | 102.75 | 102,567 | +0.46(+0.45%) |
Jan 05, 2017 | 102.28 | 102.53 | 101.75 | 102.29 | 111,484 | -0.20(-0.20%) |
Jan 04, 2017 | 101.35 | 102.54 | 101.35 | 102.49 | 275,334 | +1.36(+1.34%) |
Jan 03, 2017 | 101.16 | 101.65 | 100.51 | 101.14 | 180,494 | +0.76(+0.76%) |
Dec 30, 2016 | 100.38 | 100.38 | 100.38 | 0 | -0.29(-0.29%) | |
Dec 29, 2016 | 100.67 | 100.98 | 100.43 | 100.67 | 136,357 | +0.09(+0.09%) |
Dec 28, 2016 | 101.76 | 101.76 | 100.55 | 100.57 | 118,193 | -1.03(-1.01%) |
Dec 27, 2016 | 101.49 | 101.94 | 101.48 | 101.60 | 161,481 | +0.26(+0.25%) |
Dec 23, 2016 | 101.34 | 101.34 | 101.34 | 0 | +0.35(+0.35%) | |
Dec 22, 2016 | 101.57 | 101.57 | 100.75 | 100.99 | 131,599 | -0.61(-0.60%) |
Dec 21, 2016 | 101.84 | 101.93 | 101.60 | 101.60 | 106,678 | -0.20(-0.20%) |
Dec 20, 2016 | 101.82 | 101.93 | 101.57 | 101.80 | 141,143 | +0.33(+0.33%) |
Dec 19, 2016 | 101.45 | 101.89 | 101.28 | 101.47 | 133,364 | +0.17(+0.17%) |
Dec 16, 2016 | 101.67 | 101.90 | 101.00 | 101.30 | 134,015 | -0.24(-0.23%) |
Dec 15, 2016 | 101.36 | 102.11 | 101.07 | 101.54 | 151,401 | +0.36(+0.36%) |
Dec 14, 2016 | 102.03 | 102.27 | 101.02 | 101.18 | 99,376 | -0.87(-0.85%) |
Dec 13, 2016 | 101.96 | 102.35 | 101.84 | 102.05 | 189,263 | +0.47(+0.47%) |
Dec 12, 2016 | 101.86 | 102.22 | 101.33 | 101.57 | 172,347 | -0.62(-0.60%) |
Dec 09, 2016 | 102.53 | 102.76 | 102.03 | 102.19 | 137,757 | -0.14(-0.14%) |
Dec 08, 2016 | 101.87 | 102.52 | 101.70 | 102.33 | 128,956 | +0.75(+0.74%) |
Dec 07, 2016 | 100.37 | 101.67 | 100.12 | 101.58 | 182,509 | +1.14(+1.13%) |
Dec 06, 2016 | 100.08 | 100.45 | 99.78 | 100.45 | 121,548 | +0.52(+0.52%) |
Dec 05, 2016 | 99.42 | 100.19 | 99.40 | 99.93 | 140,270 | +1.16(+1.17%) |
Dec 02, 2016 | 98.63 | 99.09 | 98.40 | 98.77 | 139,011 | +0.09(+0.09%) |
Dec 01, 2016 | 100.39 | 100.39 | 98.44 | 98.69 | 416,048 | -1.45(-1.45%) |
Nov 30, 2016 | 101.27 | 101.30 | 100.12 | 100.14 | 123,987 | -0.75(-0.74%) |
Nov 29, 2016 | 100.72 | 101.22 | 100.64 | 100.88 | 149,747 | +0.16(+0.16%) |
Nov 28, 2016 | 101.45 | 101.46 | 100.62 | 100.72 | 126,055 | -0.78(-0.77%) |
Nov 25, 2016 | 101.52 | 101.52 | 101.31 | 101.50 | 48,423 | +0.23(+0.23%) |
Nov 23, 2016 | 101.27 | 101.27 | 101.27 | 0 | +0.27(+0.27%) | |
Nov 22, 2016 | 100.98 | 101.04 | 100.50 | 101.00 | 386,321 | +0.23(+0.23%) |
Nov 21, 2016 | 100.31 | 100.77 | 100.27 | 100.77 | 133,255 | +0.81(+0.82%) |
Nov 18, 2016 | 100.48 | 100.48 | 99.85 | 99.96 | 124,124 | -0.28(-0.28%) |
Nov 17, 2016 | 99.95 | 100.29 | 99.63 | 100.24 | 267,053 | +0.75(+0.75%) |
Nov 16, 2016 | 99.15 | 99.55 | 99.07 | 99.49 | 158,572 | +0.08(+0.08%) |
Nov 15, 2016 | 98.83 | 99.51 | 98.80 | 99.42 | 143,845 | +0.92(+0.93%) |
Nov 14, 2016 | 98.75 | 98.75 | 98.11 | 98.50 | 140,097 | +0.37(+0.38%) |
Nov 11, 2016 | 97.82 | 98.29 | 97.53 | 98.13 | 145,385 | +0.21(+0.21%) |
Nov 10, 2016 | 98.75 | 99.22 | 97.58 | 97.92 | 150,860 | -0.17(-0.17%) |
Nov 09, 2016 | 95.95 | 98.41 | 95.95 | 98.09 | 272,718 | +0.65(+0.67%) |
Nov 08, 2016 | 96.89 | 97.84 | 96.60 | 97.44 | 97,025 | +0.42(+0.43%) |
Nov 07, 2016 | 96.63 | 97.11 | 96.42 | 97.02 | 269,429 | +2.03(+2.13%) |
Nov 04, 2016 | 94.65 | 95.72 | 94.52 | 94.99 | 88,603 | +0.35(+0.37%) |
Nov 03, 2016 | 95.21 | 95.36 | 94.54 | 94.64 | 95,012 | -0.43(-0.45%) |
Nov 02, 2016 | 95.85 | 96.11 | 94.96 | 95.07 | 157,568 | -1.03(-1.07%) |