Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 100.46 | 101.36 | 100.39 | 101.11 | 15,788,155 | +0.70(+0.70%) |
Jan 30, 2017 | 100.55 | 100.90 | 100.35 | 100.41 | 7,803,653 | -0.30(-0.30%) |
Jan 27, 2017 | 100.52 | 100.88 | 100.39 | 100.71 | 8,549,930 | +0.36(+0.36%) |
Jan 26, 2017 | 100.10 | 100.39 | 99.61 | 100.35 | 9,393,512 | +0.34(+0.34%) |
Jan 25, 2017 | 100.42 | 100.69 | 99.81 | 100.01 | 13,193,563 | -1.27(-1.25%) |
Jan 24, 2017 | 101.67 | 101.97 | 100.85 | 101.28 | 9,971,936 | -0.70(-0.69%) |
Jan 23, 2017 | 101.31 | 102.60 | 101.04 | 101.98 | 15,580,185 | +1.01(+1.00%) |
Jan 20, 2017 | 100.89 | 101.28 | 100.42 | 100.97 | 20,138,038 | -0.20(-0.20%) |
Jan 19, 2017 | 101.44 | 101.51 | 100.64 | 101.17 | 14,011,504 | -0.70(-0.69%) |
Jan 18, 2017 | 102.51 | 102.67 | 101.79 | 101.87 | 10,766,381 | -1.32(-1.28%) |
Jan 17, 2017 | 103.39 | 103.50 | 102.70 | 103.19 | 9,328,128 | +1.07(+1.05%) |
Jan 13, 2017 | 102.12 | 102.12 | 102.12 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.38 | 103.67 | 102.56 | 102.61 | 11,851,296 | -0.23(-0.22%) |
Jan 11, 2017 | 102.66 | 103.29 | 102.21 | 102.84 | 11,167,785 | +0.34(+0.34%) |
Jan 10, 2017 | 102.33 | 102.63 | 102.10 | 102.50 | 9,999,307 | -0.07(-0.07%) |
Jan 09, 2017 | 102.61 | 102.71 | 102.25 | 102.56 | 10,499,618 | +0.82(+0.80%) |
Jan 06, 2017 | 101.97 | 102.32 | 101.65 | 101.75 | 9,941,593 | -0.94(-0.92%) |
Jan 05, 2017 | 101.40 | 102.73 | 101.17 | 102.69 | 15,757,680 | +1.58(+1.57%) |
Jan 04, 2017 | 100.82 | 101.22 | 100.56 | 101.11 | 7,958,138 | +0.39(+0.38%) |
Jan 03, 2017 | 99.68 | 101.01 | 99.49 | 100.72 | 15,700,236 | +0.43(+0.43%) |
Dec 30, 2016 | 100.29 | 100.29 | 100.29 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 100.01 | 100.41 | 99.89 | 100.14 | 10,193,112 | +0.35(+0.35%) |
Dec 28, 2016 | 99.22 | 100.08 | 99.09 | 99.78 | 9,001,786 | +0.72(+0.73%) |
Dec 27, 2016 | 98.85 | 99.09 | 98.69 | 99.06 | 6,267,717 | -0.32(-0.32%) |
Dec 23, 2016 | 99.38 | 99.38 | 99.38 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.94 | 99.34 | 98.92 | 99.18 | 6,150,142 | +0.08(+0.08%) |
Dec 21, 2016 | 98.75 | 99.16 | 98.60 | 99.10 | 5,521,984 | +0.44(+0.44%) |
Dec 20, 2016 | 98.51 | 98.74 | 98.30 | 98.66 | 8,395,163 | -0.49(-0.50%) |
Dec 19, 2016 | 98.80 | 99.31 | 98.60 | 99.16 | 12,976,503 | +1.06(+1.08%) |
Dec 16, 2016 | 98.49 | 98.75 | 97.82 | 98.10 | 17,821,318 | -0.23(-0.23%) |
Dec 15, 2016 | 98.45 | 99.06 | 98.01 | 98.33 | 14,807,222 | +0.49(+0.51%) |
Dec 14, 2016 | 99.72 | 99.83 | 97.82 | 97.83 | 19,840,168 | -1.11(-1.12%) |
Dec 13, 2016 | 99.16 | 99.23 | 98.35 | 98.94 | 14,553,552 | +0.35(+0.36%) |
Dec 12, 2016 | 98.21 | 98.65 | 97.88 | 98.59 | 11,306,192 | +0.18(+0.19%) |
Dec 09, 2016 | 99.36 | 99.54 | 98.22 | 98.40 | 17,489,134 | -1.24(-1.24%) |
Dec 08, 2016 | 99.78 | 99.92 | 99.47 | 99.64 | 14,371,957 | -1.19(-1.18%) |
Dec 07, 2016 | 100.34 | 101.01 | 100.34 | 100.83 | 12,406,533 | +0.85(+0.85%) |
Dec 06, 2016 | 99.94 | 100.44 | 99.76 | 99.98 | 13,763,689 | -0.08(-0.07%) |
Dec 05, 2016 | 99.60 | 100.83 | 99.20 | 100.05 | 14,448,600 | -0.11(-0.11%) |
Dec 02, 2016 | 99.80 | 100.67 | 99.78 | 100.16 | 14,911,110 | +0.73(+0.73%) |
Dec 01, 2016 | 99.25 | 99.65 | 98.52 | 99.43 | 25,915,352 | -0.86(-0.86%) |
Nov 30, 2016 | 100.06 | 100.93 | 99.66 | 100.29 | 25,348,172 | -1.65(-1.62%) |
Nov 29, 2016 | 101.29 | 102.09 | 101.10 | 101.94 | 9,752,414 | +0.42(+0.42%) |
Nov 28, 2016 | 101.27 | 101.53 | 101.00 | 101.52 | 10,255,972 | +0.74(+0.74%) |
Nov 25, 2016 | 101.08 | 101.17 | 100.42 | 100.77 | 3,748,170 | +0.15(+0.15%) |
Nov 23, 2016 | 100.62 | 100.62 | 100.62 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.47 | 101.56 | 100.82 | 101.02 | 11,973,973 | -0.03(-0.03%) |
Nov 21, 2016 | 101.10 | 101.32 | 100.83 | 101.05 | 7,777,621 | +0.25(+0.25%) |
Nov 18, 2016 | 101.45 | 101.73 | 100.37 | 100.80 | 16,278,699 | -0.29(-0.29%) |
Nov 17, 2016 | 101.72 | 101.83 | 100.92 | 101.09 | 13,442,858 | -1.51(-1.47%) |
Nov 16, 2016 | 102.01 | 102.71 | 101.90 | 102.60 | 10,966,211 | +0.92(+0.90%) |
Nov 15, 2016 | 101.94 | 102.43 | 101.57 | 101.68 | 14,339,692 | +0.50(+0.50%) |
Nov 14, 2016 | 101.16 | 102.31 | 100.70 | 101.18 | 25,361,182 | -0.61(-0.60%) |
Nov 11, 2016 | 102.56 | 102.63 | 101.47 | 101.79 | 12,037,417 | -0.58(-0.56%) |
Nov 10, 2016 | 103.40 | 104.07 | 102.36 | 102.37 | 27,524,766 | -1.53(-1.48%) |
Nov 09, 2016 | 106.11 | 106.24 | 103.61 | 103.90 | 37,436,844 | -4.60(-4.24%) |
Nov 08, 2016 | 109.28 | 109.44 | 108.19 | 108.50 | 9,083,169 | -0.44(-0.41%) |
Nov 07, 2016 | 109.06 | 109.26 | 108.80 | 108.95 | 6,455,025 | -0.94(-0.85%) |
Nov 04, 2016 | 109.49 | 109.92 | 109.37 | 109.88 | 9,138,913 | +0.98(+0.90%) |
Nov 03, 2016 | 109.06 | 109.31 | 108.80 | 108.91 | 7,295,955 | -0.84(-0.77%) |
Nov 02, 2016 | 109.52 | 110.19 | 109.29 | 109.75 | 10,389,569 | +0.48(+0.43%) |