Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.58 | 95.18 | 93.92 | 94.43 | 153,424 | -0.71(-0.74%) |
Jan 30, 2017 | 95.30 | 95.30 | 94.21 | 95.13 | 400,452 | -0.75(-0.78%) |
Jan 27, 2017 | 96.22 | 96.22 | 95.73 | 95.88 | 85,492 | -0.40(-0.41%) |
Jan 26, 2017 | 96.16 | 96.47 | 95.86 | 96.28 | 61,637 | +0.21(+0.22%) |
Jan 25, 2017 | 95.55 | 96.14 | 95.25 | 96.07 | 128,793 | +1.47(+1.56%) |
Jan 24, 2017 | 93.71 | 94.93 | 93.36 | 94.59 | 61,674 | +1.23(+1.31%) |
Jan 23, 2017 | 93.50 | 93.90 | 92.93 | 93.37 | 65,919 | -0.41(-0.44%) |
Jan 20, 2017 | 93.47 | 94.08 | 93.39 | 93.78 | 62,372 | +0.51(+0.54%) |
Jan 19, 2017 | 93.99 | 94.14 | 93.06 | 93.27 | 67,952 | -0.49(-0.53%) |
Jan 18, 2017 | 93.38 | 93.81 | 92.50 | 93.76 | 177,177 | +0.66(+0.71%) |
Jan 17, 2017 | 94.83 | 94.83 | 92.95 | 93.10 | 106,672 | -2.42(-2.53%) |
Jan 13, 2017 | 95.52 | 95.52 | 95.52 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.30 | 95.37 | 94.08 | 95.02 | 156,833 | -0.66(-0.69%) |
Jan 11, 2017 | 95.16 | 95.68 | 94.58 | 95.68 | 400,717 | +0.43(+0.45%) |
Jan 10, 2017 | 94.93 | 95.82 | 94.56 | 95.25 | 131,663 | +0.40(+0.42%) |
Jan 09, 2017 | 95.12 | 95.35 | 94.59 | 94.85 | 288,919 | -0.66(-0.69%) |
Jan 06, 2017 | 95.40 | 95.88 | 94.97 | 95.51 | 49,651 | +0.39(+0.41%) |
Jan 05, 2017 | 95.75 | 96.04 | 94.28 | 95.12 | 77,556 | -0.90(-0.94%) |
Jan 04, 2017 | 95.11 | 96.10 | 95.11 | 96.02 | 88,295 | +1.14(+1.20%) |
Jan 03, 2017 | 95.11 | 95.52 | 94.03 | 94.89 | 283,533 | +1.12(+1.20%) |
Dec 30, 2016 | 93.76 | 93.76 | 93.76 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.28 | 94.42 | 93.06 | 93.51 | 34,776 | -0.73(-0.78%) |
Dec 28, 2016 | 95.36 | 95.36 | 94.16 | 94.24 | 43,988 | -1.00(-1.05%) |
Dec 27, 2016 | 95.23 | 95.26 | 95.06 | 95.24 | 76,864 | +0.24(+0.25%) |
Dec 23, 2016 | 95.00 | 95.00 | 95.00 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.00 | 95.03 | 94.43 | 94.74 | 89,062 | -0.31(-0.33%) |
Dec 21, 2016 | 95.26 | 95.26 | 94.73 | 95.04 | 79,521 | -0.31(-0.32%) |
Dec 20, 2016 | 94.68 | 95.35 | 94.63 | 95.35 | 254,005 | +1.25(+1.33%) |
Dec 19, 2016 | 94.00 | 94.20 | 93.31 | 94.10 | 137,209 | +0.03(+0.03%) |
Dec 16, 2016 | 95.42 | 95.42 | 93.94 | 94.08 | 160,537 | -0.91(-0.96%) |
Dec 15, 2016 | 94.58 | 95.75 | 94.27 | 94.99 | 1,890,448 | +1.06(+1.13%) |
Dec 14, 2016 | 93.57 | 95.39 | 93.24 | 93.93 | 211,413 | -0.43(-0.46%) |
Dec 13, 2016 | 94.44 | 94.93 | 93.61 | 94.36 | 130,174 | +0.20(+0.21%) |
Dec 12, 2016 | 95.16 | 95.52 | 93.97 | 94.15 | 771,472 | -1.32(-1.38%) |
Dec 09, 2016 | 95.45 | 95.47 | 94.76 | 95.47 | 177,551 | +0.07(+0.07%) |
Dec 08, 2016 | 94.74 | 95.95 | 94.36 | 95.40 | 228,504 | +1.11(+1.17%) |
Dec 07, 2016 | 92.88 | 94.34 | 92.71 | 94.30 | 170,668 | +1.53(+1.65%) |
Dec 06, 2016 | 92.52 | 92.79 | 91.68 | 92.77 | 124,585 | +0.87(+0.95%) |
Dec 05, 2016 | 91.30 | 92.24 | 91.30 | 91.90 | 142,935 | +1.36(+1.50%) |
Dec 02, 2016 | 91.17 | 91.17 | 90.18 | 90.53 | 166,091 | -0.80(-0.88%) |
Dec 01, 2016 | 90.68 | 91.68 | 90.55 | 91.33 | 324,919 | +1.23(+1.37%) |
Nov 30, 2016 | 89.94 | 90.33 | 89.79 | 90.10 | 189,759 | +1.21(+1.36%) |
Nov 29, 2016 | 88.72 | 89.31 | 88.68 | 88.89 | 94,479 | +0.24(+0.27%) |
Nov 28, 2016 | 89.45 | 89.72 | 88.50 | 88.65 | 117,920 | -1.38(-1.53%) |
Nov 25, 2016 | 89.99 | 90.03 | 89.65 | 90.03 | 49,461 | +0.29(+0.32%) |
Nov 23, 2016 | 89.74 | 89.74 | 89.74 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.54 | 89.61 | 88.72 | 89.31 | 342,565 | +0.04(+0.05%) |
Nov 21, 2016 | 89.38 | 89.38 | 88.78 | 89.27 | 104,945 | +0.33(+0.38%) |
Nov 18, 2016 | 88.94 | 89.22 | 88.62 | 88.93 | 91,970 | +0.08(+0.09%) |
Nov 17, 2016 | 87.76 | 88.91 | 87.62 | 88.85 | 263,494 | +1.15(+1.31%) |
Nov 16, 2016 | 87.87 | 88.39 | 87.41 | 87.70 | 491,377 | -1.08(-1.22%) |
Nov 15, 2016 | 88.15 | 88.79 | 87.02 | 88.78 | 538,404 | +0.18(+0.21%) |
Nov 14, 2016 | 87.69 | 89.38 | 87.63 | 88.60 | 436,209 | +1.82(+2.10%) |
Nov 11, 2016 | 85.66 | 86.82 | 85.62 | 86.78 | 377,999 | +0.53(+0.61%) |
Nov 10, 2016 | 84.54 | 86.98 | 84.54 | 86.25 | 318,349 | +2.80(+3.36%) |
Nov 09, 2016 | 81.45 | 83.89 | 80.90 | 83.45 | 208,655 | +3.42(+4.27%) |
Nov 08, 2016 | 79.71 | 80.41 | 79.37 | 80.03 | 93,392 | -0.10(-0.12%) |
Nov 07, 2016 | 79.12 | 80.15 | 79.12 | 80.13 | 1,836,135 | +2.10(+2.69%) |
Nov 04, 2016 | 78.32 | 78.78 | 77.82 | 78.03 | 58,746 | -0.23(-0.29%) |
Nov 03, 2016 | 78.32 | 78.83 | 78.13 | 78.25 | 37,239 | +0.06(+0.08%) |
Nov 02, 2016 | 78.48 | 78.57 | 77.96 | 78.19 | 52,946 | -0.74(-0.94%) |