Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 104.00 | 104.36 | 102.71 | 103.02 | 2,658,687 | -1.02(-0.98%) |
Jan 30, 2017 | 104.74 | 104.74 | 102.89 | 104.04 | 2,918,105 | -2.01(-1.89%) |
Jan 27, 2017 | 103.70 | 106.86 | 103.46 | 106.05 | 4,033,930 | +3.51(+3.42%) |
Jan 26, 2017 | 103.17 | 104.18 | 101.22 | 102.54 | 4,221,806 | -2.32(-2.22%) |
Jan 25, 2017 | 104.53 | 105.13 | 102.71 | 104.87 | 3,952,093 | +2.05(+1.99%) |
Jan 24, 2017 | 101.44 | 103.01 | 101.44 | 102.82 | 1,928,115 | +1.68(+1.66%) |
Jan 23, 2017 | 101.36 | 102.35 | 100.64 | 101.14 | 2,809,752 | +0.38(+0.37%) |
Jan 20, 2017 | 100.37 | 101.20 | 99.86 | 100.77 | 1,926,026 | +1.35(+1.36%) |
Jan 19, 2017 | 99.91 | 100.82 | 99.12 | 99.41 | 2,085,354 | -0.36(-0.36%) |
Jan 18, 2017 | 98.62 | 99.82 | 98.06 | 99.77 | 1,912,786 | +1.92(+1.96%) |
Jan 17, 2017 | 98.96 | 99.20 | 97.28 | 97.85 | 1,675,890 | -1.29(-1.30%) |
Jan 13, 2017 | 99.14 | 99.14 | 99.14 | 0 | +2.13(+2.19%) | |
Jan 12, 2017 | 97.53 | 97.53 | 95.79 | 97.02 | 1,110,981 | -0.74(-0.75%) |
Jan 11, 2017 | 97.48 | 97.76 | 96.65 | 97.75 | 1,418,623 | +0.47(+0.48%) |
Jan 10, 2017 | 97.74 | 97.75 | 96.67 | 97.29 | 1,469,557 | -0.35(-0.36%) |
Jan 09, 2017 | 96.69 | 98.52 | 96.68 | 97.64 | 1,605,615 | +1.13(+1.17%) |
Jan 06, 2017 | 95.86 | 96.76 | 95.14 | 96.51 | 1,341,962 | +0.47(+0.49%) |
Jan 05, 2017 | 96.44 | 97.57 | 96.03 | 96.04 | 1,822,105 | -0.22(-0.22%) |
Jan 04, 2017 | 96.52 | 96.96 | 95.89 | 96.26 | 1,446,530 | +0.05(+0.06%) |
Jan 03, 2017 | 95.68 | 97.37 | 94.88 | 96.20 | 2,160,176 | +1.37(+1.45%) |
Dec 30, 2016 | 94.83 | 94.83 | 94.83 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.40 | 96.44 | 95.41 | 96.10 | 1,355,310 | -0.38(-0.39%) |
Dec 28, 2016 | 98.57 | 98.97 | 96.43 | 96.48 | 1,222,323 | -1.31(-1.34%) |
Dec 27, 2016 | 97.35 | 98.26 | 97.12 | 97.79 | 884,965 | +0.87(+0.90%) |
Dec 23, 2016 | 96.92 | 96.92 | 96.92 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.85 | 97.04 | 95.83 | 96.59 | 1,545,847 | +1.09(+1.14%) |
Dec 21, 2016 | 95.68 | 96.42 | 95.44 | 95.50 | 1,302,031 | -0.33(-0.35%) |
Dec 20, 2016 | 97.04 | 97.04 | 95.53 | 95.83 | 1,461,121 | -0.13(-0.13%) |
Dec 19, 2016 | 95.73 | 97.39 | 95.55 | 95.96 | 2,478,199 | +2.28(+2.43%) |
Dec 16, 2016 | 95.16 | 95.86 | 93.53 | 93.68 | 2,922,359 | -1.50(-1.57%) |
Dec 15, 2016 | 93.83 | 95.68 | 93.29 | 95.18 | 1,602,719 | +1.51(+1.61%) |
Dec 14, 2016 | 93.26 | 94.60 | 92.98 | 93.67 | 1,571,213 | +0.34(+0.37%) |
Dec 13, 2016 | 93.42 | 94.05 | 93.02 | 93.33 | 1,515,317 | +0.39(+0.41%) |
Dec 12, 2016 | 92.73 | 93.62 | 92.39 | 92.95 | 1,407,071 | -0.01(-0.01%) |
Dec 09, 2016 | 95.16 | 95.16 | 92.19 | 92.95 | 2,494,402 | -2.73(-2.86%) |
Dec 08, 2016 | 94.75 | 96.13 | 94.44 | 95.69 | 1,412,921 | +0.54(+0.56%) |
Dec 07, 2016 | 91.97 | 95.15 | 91.70 | 95.15 | 3,112,972 | +3.13(+3.40%) |
Dec 06, 2016 | 92.86 | 92.86 | 90.98 | 92.03 | 2,710,334 | +0.58(+0.63%) |
Dec 05, 2016 | 90.57 | 91.80 | 89.82 | 91.45 | 3,345,181 | +1.71(+1.90%) |
Dec 02, 2016 | 88.58 | 90.66 | 88.58 | 89.74 | 3,184,934 | +1.71(+1.94%) |
Dec 01, 2016 | 94.35 | 94.41 | 87.33 | 88.03 | 7,570,118 | -6.64(-7.02%) |
Nov 30, 2016 | 96.04 | 96.44 | 94.66 | 94.68 | 2,101,377 | -1.38(-1.44%) |
Nov 29, 2016 | 95.81 | 96.62 | 95.17 | 96.06 | 2,542,973 | +0.71(+0.75%) |
Nov 28, 2016 | 95.93 | 96.48 | 95.28 | 95.35 | 2,232,127 | -0.69(-0.72%) |
Nov 25, 2016 | 95.51 | 96.20 | 94.94 | 96.04 | 884,217 | +0.53(+0.55%) |
Nov 23, 2016 | 95.51 | 95.51 | 95.51 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.45 | 95.88 | 94.72 | 95.29 | 2,216,776 | +0.42(+0.44%) |
Nov 21, 2016 | 93.69 | 94.92 | 93.46 | 94.88 | 2,391,771 | +1.37(+1.46%) |
Nov 18, 2016 | 92.37 | 95.78 | 92.11 | 93.51 | 4,153,861 | +0.81(+0.88%) |
Nov 17, 2016 | 90.71 | 92.74 | 89.95 | 92.70 | 2,059,711 | +2.29(+2.53%) |
Nov 16, 2016 | 89.99 | 90.45 | 89.37 | 90.41 | 1,447,066 | +0.11(+0.12%) |
Nov 15, 2016 | 89.23 | 90.61 | 88.56 | 90.30 | 2,235,641 | +2.33(+2.65%) |
Nov 14, 2016 | 87.34 | 88.33 | 87.08 | 87.97 | 1,981,074 | +0.91(+1.05%) |
Nov 11, 2016 | 85.57 | 87.19 | 84.92 | 87.06 | 1,896,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.63 | 88.80 | 86.17 | 85.70 | 3,031,566 | -1.82(-2.08%) |
Nov 09, 2016 | 86.44 | 87.73 | 85.98 | 87.53 | 2,199,584 | -0.99(-1.12%) |
Nov 08, 2016 | 87.97 | 88.99 | 87.44 | 88.52 | 1,683,339 | +0.54(+0.62%) |
Nov 07, 2016 | 86.16 | 88.03 | 86.14 | 87.97 | 4,095,161 | +3.13(+3.69%) |
Nov 04, 2016 | 84.26 | 85.88 | 83.67 | 84.84 | 2,493,684 | -0.21(-0.25%) |
Nov 03, 2016 | 85.61 | 85.68 | 84.78 | 85.05 | 2,624,514 | -0.54(-0.64%) |
Nov 02, 2016 | 85.61 | 86.29 | 84.66 | 85.60 | 3,187,074 | -0.18(-0.21%) |