Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.59 | 95.19 | 93.94 | 94.44 | 153,394 | -0.71(-0.74%) |
Jan 30, 2017 | 95.32 | 95.32 | 94.23 | 95.15 | 400,374 | -0.75(-0.78%) |
Jan 27, 2017 | 96.24 | 96.24 | 95.75 | 95.90 | 85,475 | -0.40(-0.41%) |
Jan 26, 2017 | 96.17 | 96.49 | 95.87 | 96.30 | 61,625 | +0.21(+0.22%) |
Jan 25, 2017 | 95.57 | 96.16 | 95.27 | 96.09 | 128,768 | +1.47(+1.56%) |
Jan 24, 2017 | 93.73 | 94.95 | 93.38 | 94.61 | 61,662 | +1.23(+1.31%) |
Jan 23, 2017 | 93.52 | 93.92 | 92.94 | 93.39 | 65,906 | -0.41(-0.44%) |
Jan 20, 2017 | 93.49 | 94.10 | 93.40 | 93.79 | 62,360 | +0.51(+0.54%) |
Jan 19, 2017 | 94.01 | 94.15 | 93.08 | 93.29 | 67,939 | -0.49(-0.53%) |
Jan 18, 2017 | 93.39 | 93.83 | 92.52 | 93.78 | 177,143 | +0.66(+0.71%) |
Jan 17, 2017 | 94.85 | 94.85 | 92.97 | 93.12 | 106,652 | -2.42(-2.53%) |
Jan 13, 2017 | 95.54 | 95.54 | 95.54 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.32 | 95.39 | 94.10 | 95.04 | 156,802 | -0.66(-0.69%) |
Jan 11, 2017 | 95.18 | 95.70 | 94.59 | 95.70 | 400,639 | +0.43(+0.45%) |
Jan 10, 2017 | 94.95 | 95.84 | 94.58 | 95.27 | 131,638 | +0.40(+0.42%) |
Jan 09, 2017 | 95.14 | 95.37 | 94.61 | 94.87 | 288,863 | -0.66(-0.69%) |
Jan 06, 2017 | 95.42 | 95.90 | 94.99 | 95.53 | 49,642 | +0.39(+0.41%) |
Jan 05, 2017 | 95.77 | 96.05 | 94.29 | 95.14 | 77,540 | -0.90(-0.94%) |
Jan 04, 2017 | 95.12 | 96.12 | 95.12 | 96.04 | 88,278 | +1.14(+1.20%) |
Jan 03, 2017 | 95.12 | 95.54 | 94.05 | 94.90 | 283,478 | +1.12(+1.20%) |
Dec 30, 2016 | 93.78 | 93.78 | 93.78 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.29 | 94.44 | 93.08 | 93.53 | 34,769 | -0.73(-0.78%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.18 | 94.26 | 43,980 | -1.00(-1.05%) |
Dec 27, 2016 | 95.25 | 95.28 | 95.08 | 95.26 | 76,849 | +0.24(+0.25%) |
Dec 23, 2016 | 95.02 | 95.02 | 95.02 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.02 | 95.05 | 94.44 | 94.75 | 89,044 | -0.31(-0.32%) |
Dec 21, 2016 | 95.28 | 95.28 | 94.74 | 95.06 | 79,505 | -0.31(-0.32%) |
Dec 20, 2016 | 94.70 | 95.37 | 94.65 | 95.37 | 253,956 | +1.25(+1.33%) |
Dec 19, 2016 | 94.01 | 94.22 | 93.33 | 94.12 | 137,182 | +0.03(+0.03%) |
Dec 16, 2016 | 95.44 | 95.44 | 93.96 | 94.09 | 160,506 | -0.91(-0.96%) |
Dec 15, 2016 | 94.59 | 95.77 | 94.29 | 95.01 | 1,890,080 | +1.06(+1.13%) |
Dec 14, 2016 | 93.58 | 95.40 | 93.26 | 93.94 | 211,372 | -0.43(-0.46%) |
Dec 13, 2016 | 94.45 | 94.95 | 93.63 | 94.38 | 130,149 | +0.20(+0.21%) |
Dec 12, 2016 | 95.18 | 95.54 | 93.99 | 94.17 | 771,321 | -1.32(-1.38%) |
Dec 09, 2016 | 95.47 | 95.49 | 94.78 | 95.49 | 177,516 | +0.07(+0.07%) |
Dec 08, 2016 | 94.76 | 95.97 | 94.38 | 95.42 | 228,459 | +1.11(+1.17%) |
Dec 07, 2016 | 92.90 | 94.36 | 92.73 | 94.31 | 170,634 | +1.53(+1.65%) |
Dec 06, 2016 | 92.54 | 92.81 | 91.69 | 92.78 | 124,561 | +0.87(+0.95%) |
Dec 05, 2016 | 91.32 | 92.26 | 91.32 | 91.91 | 142,907 | +1.36(+1.50%) |
Dec 02, 2016 | 91.19 | 91.19 | 90.20 | 90.55 | 166,058 | -0.80(-0.88%) |
Dec 01, 2016 | 90.70 | 91.69 | 90.57 | 91.35 | 324,855 | +1.23(+1.37%) |
Nov 30, 2016 | 89.95 | 90.34 | 89.81 | 90.12 | 189,722 | +1.21(+1.36%) |
Nov 29, 2016 | 88.74 | 89.33 | 88.70 | 88.91 | 94,461 | +0.24(+0.27%) |
Nov 28, 2016 | 89.47 | 89.74 | 88.52 | 88.67 | 117,897 | -1.38(-1.53%) |
Nov 25, 2016 | 90.01 | 90.05 | 89.66 | 90.05 | 49,452 | +0.29(+0.32%) |
Nov 23, 2016 | 89.76 | 89.76 | 89.76 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.56 | 89.62 | 88.74 | 89.33 | 342,499 | +0.04(+0.05%) |
Nov 21, 2016 | 89.40 | 89.40 | 88.80 | 89.28 | 104,924 | +0.33(+0.38%) |
Nov 18, 2016 | 88.96 | 89.24 | 88.63 | 88.95 | 91,952 | +0.08(+0.09%) |
Nov 17, 2016 | 87.78 | 88.92 | 87.64 | 88.87 | 263,443 | +1.15(+1.31%) |
Nov 16, 2016 | 87.89 | 88.41 | 87.42 | 87.72 | 491,281 | -1.08(-1.22%) |
Nov 15, 2016 | 88.17 | 88.81 | 87.03 | 88.80 | 538,299 | +0.18(+0.21%) |
Nov 14, 2016 | 87.71 | 89.40 | 87.65 | 88.62 | 436,124 | +1.82(+2.10%) |
Nov 11, 2016 | 85.68 | 86.84 | 85.64 | 86.80 | 377,926 | +0.53(+0.61%) |
Nov 10, 2016 | 84.56 | 87.00 | 84.56 | 86.27 | 318,287 | +2.80(+3.36%) |
Nov 09, 2016 | 81.47 | 83.90 | 80.92 | 83.47 | 208,615 | +3.42(+4.27%) |
Nov 08, 2016 | 79.73 | 80.42 | 79.39 | 80.05 | 93,374 | -0.10(-0.12%) |
Nov 07, 2016 | 79.14 | 80.17 | 79.14 | 80.14 | 1,835,777 | +2.10(+2.69%) |
Nov 04, 2016 | 78.34 | 78.80 | 77.84 | 78.04 | 58,735 | -0.23(-0.29%) |
Nov 03, 2016 | 78.34 | 78.85 | 78.15 | 78.27 | 37,232 | +0.06(+0.08%) |
Nov 02, 2016 | 78.50 | 78.59 | 77.97 | 78.21 | 52,936 | -0.74(-0.94%) |