Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 98.91 | 100.74 | 98.73 | 99.97 | 7,623,728 | +0.29(+0.29%) |
Jan 30, 2017 | 99.86 | 100.11 | 98.76 | 99.68 | 8,731,748 | -1.04(-1.03%) |
Jan 27, 2017 | 100.89 | 101.34 | 99.95 | 100.72 | 8,138,970 | -0.67(-0.66%) |
Jan 26, 2017 | 102.54 | 103.18 | 100.81 | 101.39 | 12,668,463 | -1.29(-1.26%) |
Jan 25, 2017 | 101.10 | 102.89 | 100.55 | 102.68 | 23,623,944 | +2.60(+2.59%) |
Jan 24, 2017 | 101.78 | 101.82 | 98.61 | 100.08 | 37,667,396 | +2.98(+3.07%) |
Jan 23, 2017 | 95.20 | 97.36 | 94.98 | 97.10 | 14,230,481 | +2.32(+2.45%) |
Jan 20, 2017 | 95.17 | 95.86 | 94.40 | 94.79 | 9,815,990 | -0.11(-0.11%) |
Jan 19, 2017 | 95.14 | 95.42 | 94.31 | 94.89 | 7,181,133 | +0.17(+0.18%) |
Jan 18, 2017 | 94.99 | 94.99 | 94.00 | 94.73 | 6,695,390 | -0.12(-0.12%) |
Jan 17, 2017 | 95.04 | 95.31 | 93.74 | 94.84 | 6,426,112 | -0.15(-0.16%) |
Jan 13, 2017 | 94.99 | 94.99 | 94.99 | 0 | +0.36(+0.39%) | |
Jan 12, 2017 | 95.57 | 95.57 | 93.54 | 94.63 | 8,533,230 | -1.03(-1.07%) |
Jan 11, 2017 | 95.63 | 96.16 | 94.33 | 95.65 | 8,846,380 | +0.19(+0.20%) |
Jan 10, 2017 | 95.12 | 96.61 | 94.28 | 95.47 | 14,958,986 | +2.00(+2.14%) |
Jan 09, 2017 | 92.91 | 94.35 | 92.07 | 93.46 | 10,968,292 | +0.82(+0.88%) |
Jan 06, 2017 | 93.15 | 93.25 | 91.77 | 92.64 | 7,742,485 | -0.47(-0.51%) |
Jan 05, 2017 | 90.69 | 93.55 | 90.42 | 93.12 | 17,040,088 | +3.81(+4.26%) |
Jan 04, 2017 | 87.80 | 89.68 | 87.41 | 89.31 | 11,635,680 | +1.88(+2.16%) |
Jan 03, 2017 | 87.82 | 87.82 | 86.91 | 87.42 | 8,903,410 | +0.78(+0.90%) |
Dec 30, 2016 | 86.65 | 86.65 | 86.65 | 0 | +0.47(+0.55%) | |
Dec 29, 2016 | 86.66 | 87.03 | 86.00 | 86.17 | 5,539,275 | -0.04(-0.05%) |
Dec 28, 2016 | 87.13 | 87.57 | 86.06 | 86.21 | 6,505,682 | -0.17(-0.19%) |
Dec 27, 2016 | 85.57 | 86.77 | 85.56 | 86.38 | 5,297,759 | +0.74(+0.86%) |
Dec 23, 2016 | 85.64 | 85.64 | 85.64 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 86.72 | 87.09 | 84.87 | 85.65 | 14,595,398 | -2.42(-2.75%) |
Dec 21, 2016 | 88.77 | 89.23 | 88.07 | 88.07 | 9,154,438 | -0.58(-0.66%) |
Dec 20, 2016 | 88.01 | 89.11 | 87.76 | 88.65 | 8,542,096 | +0.90(+1.02%) |
Dec 19, 2016 | 87.43 | 88.63 | 87.24 | 87.75 | 10,357,869 | +0.26(+0.29%) |
Dec 16, 2016 | 87.82 | 88.90 | 87.39 | 87.49 | 11,493,980 | -0.18(-0.20%) |
Dec 15, 2016 | 88.81 | 89.40 | 87.56 | 87.67 | 19,449,914 | -2.31(-2.57%) |
Dec 14, 2016 | 90.61 | 91.04 | 89.63 | 89.98 | 9,273,709 | -0.96(-1.05%) |
Dec 13, 2016 | 91.57 | 92.49 | 90.65 | 90.94 | 10,590,894 | -0.31(-0.34%) |
Dec 12, 2016 | 90.83 | 91.66 | 90.48 | 91.24 | 9,480,626 | -0.80(-0.87%) |
Dec 09, 2016 | 91.28 | 92.40 | 91.06 | 92.04 | 9,300,937 | +0.96(+1.05%) |
Dec 08, 2016 | 90.58 | 91.85 | 89.82 | 91.09 | 11,055,516 | +1.22(+1.36%) |
Dec 07, 2016 | 89.32 | 90.43 | 88.31 | 89.86 | 13,396,837 | +0.66(+0.74%) |
Dec 06, 2016 | 90.35 | 90.71 | 88.77 | 89.20 | 7,877,159 | -0.58(-0.65%) |
Dec 05, 2016 | 88.86 | 90.19 | 88.38 | 89.78 | 8,986,220 | +0.50(+0.56%) |
Dec 02, 2016 | 89.18 | 90.52 | 88.76 | 89.28 | 11,876,359 | +0.61(+0.69%) |
Dec 01, 2016 | 92.75 | 92.81 | 88.00 | 88.67 | 24,345,330 | -4.10(-4.42%) |
Nov 30, 2016 | 94.02 | 94.21 | 92.06 | 92.77 | 11,569,257 | -0.96(-1.02%) |
Nov 29, 2016 | 92.43 | 94.78 | 92.15 | 93.73 | 14,327,453 | +1.21(+1.31%) |
Nov 28, 2016 | 91.79 | 94.47 | 91.77 | 92.52 | 14,500,717 | +0.74(+0.81%) |
Nov 25, 2016 | 92.31 | 92.51 | 91.55 | 91.78 | 4,933,957 | -0.02(-0.02%) |
Nov 23, 2016 | 91.80 | 91.80 | 91.80 | 0 | -0.18(-0.19%) | |
Nov 22, 2016 | 92.99 | 93.17 | 91.92 | 91.97 | 10,536,351 | -0.20(-0.21%) |
Nov 21, 2016 | 92.80 | 93.40 | 91.77 | 92.17 | 9,054,404 | +0.02(+0.02%) |
Nov 18, 2016 | 93.59 | 94.04 | 91.44 | 92.15 | 10,167,441 | -0.67(-0.72%) |
Nov 17, 2016 | 93.45 | 93.72 | 92.40 | 92.82 | 10,518,865 | +1.19(+1.30%) |
Nov 16, 2016 | 90.18 | 92.44 | 90.12 | 91.63 | 13,253,535 | +1.84(+2.04%) |
Nov 15, 2016 | 89.79 | 92.25 | 89.55 | 89.79 | 16,944,440 | +1.21(+1.37%) |
Nov 14, 2016 | 91.22 | 91.31 | 86.71 | 88.58 | 27,711,106 | -3.18(-3.46%) |
Nov 11, 2016 | 92.61 | 92.84 | 89.89 | 91.76 | 24,044,696 | -1.33(-1.43%) |
Nov 10, 2016 | 97.04 | 97.19 | 91.00 | 93.09 | 27,703,388 | -2.30(-2.41%) |
Nov 09, 2016 | 96.09 | 96.26 | 94.53 | 95.39 | 21,215,852 | -3.14(-3.18%) |
Nov 08, 2016 | 98.07 | 98.66 | 97.06 | 98.53 | 8,177,852 | +0.49(+0.50%) |
Nov 07, 2016 | 98.74 | 99.29 | 97.84 | 98.03 | 11,335,835 | +1.76(+1.82%) |
Nov 04, 2016 | 95.61 | 97.48 | 95.39 | 96.28 | 9,170,160 | -0.18(-0.18%) |
Nov 03, 2016 | 96.74 | 97.98 | 95.18 | 96.45 | 17,644,506 | -0.75(-0.77%) |
Nov 02, 2016 | 102.47 | 102.72 | 96.01 | 97.20 | 37,553,384 | -2.61(-2.61%) |