Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.45 | 96.99 | 96.24 | 96.85 | 2,589,116 | +0.23(+0.24%) |
Jan 30, 2017 | 96.39 | 96.95 | 95.96 | 96.62 | 3,907,012 | +0.24(+0.25%) |
Jan 27, 2017 | 96.00 | 96.38 | 95.77 | 96.38 | 2,720,719 | +0.30(+0.31%) |
Jan 26, 2017 | 95.70 | 96.12 | 95.40 | 96.08 | 4,131,846 | +0.36(+0.38%) |
Jan 25, 2017 | 96.22 | 96.45 | 95.65 | 95.72 | 3,320,599 | -0.63(-0.65%) |
Jan 24, 2017 | 96.79 | 96.90 | 95.94 | 96.35 | 3,159,809 | -0.42(-0.43%) |
Jan 23, 2017 | 96.07 | 96.97 | 95.82 | 96.77 | 2,869,413 | +0.66(+0.69%) |
Jan 20, 2017 | 95.89 | 96.49 | 95.24 | 96.11 | 4,965,250 | +0.42(+0.44%) |
Jan 19, 2017 | 95.02 | 95.77 | 94.86 | 95.69 | 4,867,225 | +0.58(+0.61%) |
Jan 18, 2017 | 94.75 | 95.47 | 94.31 | 95.11 | 6,251,468 | +0.24(+0.25%) |
Jan 17, 2017 | 93.91 | 94.91 | 93.55 | 94.87 | 5,095,804 | +0.73(+0.78%) |
Jan 13, 2017 | 94.14 | 94.14 | 94.14 | 0 | +0.29(+0.31%) | |
Jan 12, 2017 | 93.98 | 94.40 | 93.45 | 93.85 | 5,780,808 | +0.17(+0.18%) |
Jan 11, 2017 | 93.09 | 94.25 | 92.65 | 93.68 | 5,259,395 | +0.28(+0.30%) |
Jan 10, 2017 | 93.69 | 94.23 | 93.04 | 93.40 | 5,295,804 | -0.15(-0.16%) |
Jan 09, 2017 | 94.40 | 94.95 | 93.32 | 93.55 | 5,041,927 | -1.20(-1.27%) |
Jan 06, 2017 | 94.95 | 95.72 | 94.60 | 94.75 | 7,442,782 | -0.34(-0.36%) |
Jan 05, 2017 | 96.51 | 96.79 | 93.05 | 95.09 | 12,925,822 | -1.62(-1.68%) |
Jan 04, 2017 | 96.98 | 97.21 | 96.52 | 96.71 | 3,569,068 | -0.05(-0.05%) |
Jan 03, 2017 | 96.90 | 97.19 | 96.13 | 96.76 | 4,093,903 | +0.23(+0.24%) |
Dec 30, 2016 | 96.53 | 96.53 | 96.53 | 0 | -0.16(-0.17%) | |
Dec 29, 2016 | 96.30 | 96.70 | 96.10 | 96.69 | 1,372,601 | +0.47(+0.49%) |
Dec 28, 2016 | 96.76 | 96.86 | 96.15 | 96.22 | 1,792,029 | -0.52(-0.54%) |
Dec 27, 2016 | 96.43 | 96.88 | 96.18 | 96.74 | 1,547,379 | +0.33(+0.34%) |
Dec 23, 2016 | 96.41 | 96.41 | 96.41 | 0 | -0.05(-0.05%) | |
Dec 22, 2016 | 95.83 | 96.57 | 95.67 | 96.46 | 2,838,192 | +0.47(+0.49%) |
Dec 21, 2016 | 95.56 | 96.20 | 95.30 | 95.99 | 3,088,761 | +0.26(+0.27%) |
Dec 20, 2016 | 95.19 | 95.86 | 95.10 | 95.73 | 3,150,056 | +0.65(+0.68%) |
Dec 19, 2016 | 94.49 | 95.30 | 94.01 | 95.08 | 3,470,107 | +0.28(+0.30%) |
Dec 16, 2016 | 95.38 | 95.45 | 94.75 | 94.80 | 8,372,061 | -0.52(-0.55%) |
Dec 15, 2016 | 94.48 | 95.68 | 94.48 | 95.32 | 3,263,448 | +0.67(+0.71%) |
Dec 14, 2016 | 94.58 | 95.08 | 94.51 | 94.65 | 2,300,794 | -0.02(-0.02%) |
Dec 13, 2016 | 94.88 | 95.29 | 94.62 | 94.67 | 2,799,307 | +0.00(+0.00%) |
Dec 12, 2016 | 95.35 | 95.35 | 94.44 | 94.67 | 5,352,485 | -0.56(-0.59%) |
Dec 09, 2016 | 94.30 | 95.26 | 94.24 | 95.23 | 5,134,033 | +0.68(+0.72%) |
Dec 08, 2016 | 93.64 | 94.64 | 93.55 | 94.55 | 5,522,657 | +0.57(+0.61%) |
Dec 07, 2016 | 93.83 | 94.17 | 93.39 | 93.98 | 7,436,883 | +0.08(+0.09%) |
Dec 06, 2016 | 93.32 | 94.10 | 93.30 | 93.90 | 5,861,723 | +0.56(+0.60%) |
Dec 05, 2016 | 94.08 | 94.26 | 93.30 | 93.34 | 4,145,501 | -0.46(-0.49%) |
Dec 02, 2016 | 94.18 | 94.58 | 93.42 | 93.80 | 3,837,971 | -0.34(-0.36%) |
Dec 01, 2016 | 91.94 | 94.44 | 91.71 | 94.14 | 6,739,019 | +2.32(+2.53%) |
Nov 30, 2016 | 92.50 | 92.75 | 91.82 | 91.82 | 4,476,474 | -1.09(-1.17%) |
Nov 29, 2016 | 92.74 | 93.42 | 92.63 | 92.91 | 2,977,201 | +0.01(+0.01%) |
Nov 28, 2016 | 92.36 | 93.26 | 92.34 | 92.90 | 5,313,885 | -0.30(-0.32%) |
Nov 25, 2016 | 92.68 | 93.30 | 92.61 | 93.20 | 1,249,303 | +0.42(+0.45%) |
Nov 23, 2016 | 92.78 | 92.78 | 92.78 | 0 | +0.45(+0.49%) | |
Nov 22, 2016 | 91.53 | 92.95 | 91.50 | 92.33 | 5,037,086 | +0.77(+0.84%) |
Nov 21, 2016 | 91.48 | 91.94 | 91.24 | 91.56 | 3,761,745 | +0.21(+0.23%) |
Nov 18, 2016 | 90.64 | 91.66 | 90.29 | 91.35 | 4,769,008 | +0.66(+0.73%) |
Nov 17, 2016 | 89.78 | 90.79 | 89.70 | 90.69 | 7,890,406 | +1.74(+1.96%) |
Nov 16, 2016 | 88.65 | 89.25 | 88.30 | 88.95 | 4,744,973 | +0.28(+0.32%) |
Nov 15, 2016 | 86.66 | 88.98 | 86.59 | 88.67 | 7,680,376 | +1.87(+2.15%) |
Nov 14, 2016 | 86.78 | 87.14 | 86.47 | 86.80 | 3,783,705 | +0.00(+0.00%) |
Nov 11, 2016 | 86.18 | 87.00 | 85.77 | 86.80 | 3,828,068 | +0.47(+0.54%) |
Nov 10, 2016 | 86.56 | 86.85 | 85.22 | 86.33 | 7,902,745 | -0.27(-0.31%) |
Nov 09, 2016 | 85.48 | 87.33 | 85.45 | 86.60 | 12,271,575 | -1.27(-1.45%) |
Nov 08, 2016 | 87.81 | 88.04 | 87.24 | 87.87 | 5,225,531 | +0.13(+0.15%) |
Nov 07, 2016 | 87.55 | 87.92 | 86.89 | 87.74 | 6,399,434 | +1.32(+1.53%) |
Nov 04, 2016 | 87.36 | 87.42 | 86.22 | 86.42 | 7,521,252 | -0.73(-0.84%) |
Nov 03, 2016 | 87.22 | 87.67 | 86.76 | 87.15 | 6,908,761 | -0.13(-0.15%) |
Nov 02, 2016 | 88.95 | 88.97 | 87.16 | 87.28 | 11,766,141 | -0.97(-1.10%) |