Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.19 | 89.37 | 88.95 | 89.35 | 837,065 | -0.21(-0.24%) |
Jan 30, 2017 | 89.78 | 89.79 | 89.14 | 89.56 | 390,738 | -0.52(-0.57%) |
Jan 27, 2017 | 90.19 | 90.20 | 89.98 | 90.08 | 244,660 | -0.05(-0.06%) |
Jan 26, 2017 | 90.09 | 90.20 | 90.02 | 90.13 | 333,716 | +0.00(+0.00%) |
Jan 25, 2017 | 89.78 | 90.18 | 89.70 | 90.13 | 792,165 | +0.75(+0.83%) |
Jan 24, 2017 | 88.98 | 89.58 | 88.87 | 89.38 | 940,272 | +0.39(+0.44%) |
Jan 23, 2017 | 89.13 | 89.23 | 88.68 | 88.99 | 1,197,427 | -0.24(-0.27%) |
Jan 20, 2017 | 89.27 | 89.46 | 89.01 | 89.23 | 411,357 | +0.27(+0.30%) |
Jan 19, 2017 | 89.30 | 89.32 | 88.78 | 88.97 | 725,375 | -0.31(-0.35%) |
Jan 18, 2017 | 89.25 | 89.34 | 89.07 | 89.28 | 287,406 | +0.07(+0.08%) |
Jan 17, 2017 | 89.22 | 89.33 | 88.99 | 89.21 | 215,117 | -0.29(-0.33%) |
Jan 13, 2017 | 89.50 | 89.50 | 89.50 | 0 | +0.12(+0.14%) | |
Jan 12, 2017 | 89.36 | 89.42 | 88.78 | 89.38 | 266,451 | -0.16(-0.18%) |
Jan 11, 2017 | 89.30 | 89.55 | 88.96 | 89.54 | 311,391 | +0.22(+0.25%) |
Jan 10, 2017 | 89.44 | 89.75 | 89.19 | 89.31 | 594,941 | -0.11(-0.12%) |
Jan 09, 2017 | 89.54 | 89.62 | 89.41 | 89.42 | 226,152 | -0.20(-0.23%) |
Jan 06, 2017 | 89.29 | 89.83 | 89.08 | 89.62 | 395,409 | +0.40(+0.45%) |
Jan 05, 2017 | 89.10 | 89.30 | 88.91 | 89.22 | 467,380 | +0.04(+0.04%) |
Jan 04, 2017 | 89.07 | 89.30 | 88.99 | 89.19 | 302,106 | +0.33(+0.37%) |
Jan 03, 2017 | 88.71 | 89.05 | 88.39 | 88.86 | 875,718 | +0.70(+0.80%) |
Dec 30, 2016 | 88.16 | 88.16 | 88.16 | 0 | -0.38(-0.43%) | |
Dec 29, 2016 | 88.66 | 88.74 | 88.35 | 88.54 | 889,442 | -0.03(-0.03%) |
Dec 28, 2016 | 89.27 | 89.31 | 88.55 | 88.57 | 237,000 | -0.59(-0.67%) |
Dec 27, 2016 | 89.14 | 89.43 | 89.06 | 89.16 | 341,889 | +0.12(+0.13%) |
Dec 23, 2016 | 89.05 | 89.05 | 89.05 | 0 | +0.04(+0.05%) | |
Dec 22, 2016 | 89.03 | 89.05 | 88.83 | 89.00 | 256,449 | -0.12(-0.14%) |
Dec 21, 2016 | 89.23 | 89.36 | 89.09 | 89.13 | 263,273 | -0.23(-0.26%) |
Dec 20, 2016 | 89.21 | 89.38 | 89.16 | 89.36 | 575,795 | +0.36(+0.41%) |
Dec 19, 2016 | 88.85 | 89.19 | 88.78 | 89.00 | 294,173 | +0.17(+0.19%) |
Dec 16, 2016 | 89.19 | 89.26 | 88.62 | 88.83 | 642,626 | -0.14(-0.16%) |
Dec 15, 2016 | 88.74 | 89.35 | 88.73 | 88.97 | 1,323,770 | +0.37(+0.42%) |
Dec 14, 2016 | 89.03 | 89.40 | 88.39 | 88.60 | 790,261 | -0.60(-0.67%) |
Dec 13, 2016 | 88.81 | 89.40 | 88.77 | 89.20 | 326,012 | +0.72(+0.82%) |
Dec 12, 2016 | 88.31 | 88.69 | 88.31 | 88.47 | 489,727 | +0.05(+0.06%) |
Dec 09, 2016 | 87.89 | 88.46 | 87.79 | 88.42 | 423,759 | +0.69(+0.78%) |
Dec 08, 2016 | 87.50 | 87.91 | 87.48 | 87.73 | 404,696 | +0.20(+0.23%) |
Dec 07, 2016 | 86.44 | 87.57 | 86.31 | 87.53 | 1,727,467 | +1.04(+1.20%) |
Dec 06, 2016 | 86.38 | 86.49 | 86.15 | 86.49 | 244,677 | +0.28(+0.33%) |
Dec 05, 2016 | 86.14 | 86.40 | 86.02 | 86.21 | 316,136 | +0.42(+0.49%) |
Dec 02, 2016 | 85.85 | 85.98 | 85.63 | 85.78 | 264,979 | -0.02(-0.02%) |
Dec 01, 2016 | 86.20 | 86.21 | 85.64 | 85.80 | 798,307 | -0.21(-0.25%) |
Nov 30, 2016 | 86.61 | 86.63 | 86.01 | 86.01 | 306,235 | -0.26(-0.30%) |
Nov 29, 2016 | 86.10 | 86.47 | 86.03 | 86.27 | 466,769 | +0.13(+0.15%) |
Nov 28, 2016 | 86.27 | 86.49 | 86.07 | 86.13 | 177,168 | -0.31(-0.36%) |
Nov 25, 2016 | 86.24 | 86.46 | 86.24 | 86.44 | 104,631 | +0.34(+0.40%) |
Nov 23, 2016 | 86.10 | 86.10 | 86.10 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.18 | 86.27 | 85.87 | 86.16 | 482,019 | +0.09(+0.10%) |
Nov 21, 2016 | 85.43 | 86.08 | 85.43 | 86.07 | 614,921 | +0.64(+0.75%) |
Nov 18, 2016 | 85.72 | 85.76 | 85.37 | 85.43 | 223,344 | -0.21(-0.25%) |
Nov 17, 2016 | 85.34 | 85.64 | 85.22 | 85.64 | 210,268 | +0.39(+0.46%) |
Nov 16, 2016 | 85.08 | 85.32 | 85.00 | 85.25 | 248,926 | -0.05(-0.06%) |
Nov 15, 2016 | 84.79 | 85.32 | 84.76 | 85.30 | 704,906 | +0.64(+0.76%) |
Nov 14, 2016 | 85.08 | 85.16 | 84.34 | 84.66 | 689,351 | -0.26(-0.31%) |
Nov 11, 2016 | 84.78 | 84.99 | 84.49 | 84.93 | 2,161,089 | -0.18(-0.21%) |
Nov 10, 2016 | 85.59 | 85.67 | 84.37 | 85.10 | 1,190,666 | +0.12(+0.15%) |
Nov 09, 2016 | 83.72 | 85.27 | 83.57 | 84.98 | 2,524,188 | +1.03(+1.23%) |
Nov 08, 2016 | 83.44 | 84.26 | 83.35 | 83.95 | 347,254 | +0.35(+0.42%) |
Nov 07, 2016 | 82.92 | 83.64 | 82.92 | 83.59 | 583,345 | +1.77(+2.17%) |
Nov 04, 2016 | 82.01 | 82.31 | 81.80 | 81.82 | 582,853 | -0.24(-0.29%) |
Nov 03, 2016 | 82.50 | 82.59 | 81.91 | 82.06 | 344,397 | -0.41(-0.50%) |
Nov 02, 2016 | 82.83 | 82.97 | 82.28 | 82.47 | 721,915 | -0.56(-0.68%) |