Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 90.83 | 91.14 | 90.58 | 90.97 | 1,308,298 | -0.20(-0.22%) |
Jan 30, 2017 | 90.71 | 91.41 | 90.68 | 91.17 | 1,382,257 | -0.59(-0.65%) |
Jan 27, 2017 | 92.19 | 92.28 | 91.70 | 91.76 | 1,337,605 | +0.31(+0.34%) |
Jan 26, 2017 | 92.05 | 92.24 | 91.39 | 91.45 | 1,703,759 | -1.21(-1.31%) |
Jan 25, 2017 | 92.84 | 93.01 | 92.44 | 92.66 | 1,196,222 | +0.03(+0.04%) |
Jan 24, 2017 | 92.53 | 92.79 | 92.21 | 92.63 | 979,142 | -0.07(-0.08%) |
Jan 23, 2017 | 92.65 | 92.87 | 91.99 | 92.70 | 1,450,126 | +0.74(+0.81%) |
Jan 20, 2017 | 92.24 | 92.30 | 91.70 | 91.96 | 1,644,260 | +0.46(+0.51%) |
Jan 19, 2017 | 92.11 | 92.18 | 91.38 | 91.49 | 1,119,320 | -0.45(-0.48%) |
Jan 18, 2017 | 92.24 | 92.36 | 91.78 | 91.94 | 1,143,881 | -0.77(-0.83%) |
Jan 17, 2017 | 91.80 | 92.74 | 91.78 | 92.71 | 1,782,003 | +0.34(+0.37%) |
Jan 13, 2017 | 92.37 | 92.37 | 92.37 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 92.58 | 92.65 | 91.96 | 92.44 | 1,734,056 | +0.69(+0.75%) |
Jan 11, 2017 | 91.86 | 92.32 | 91.10 | 91.75 | 1,329,493 | -0.24(-0.27%) |
Jan 10, 2017 | 92.54 | 92.71 | 91.88 | 91.99 | 1,400,768 | -0.45(-0.48%) |
Jan 09, 2017 | 92.70 | 92.77 | 91.96 | 92.44 | 1,362,619 | +0.01(+0.01%) |
Jan 06, 2017 | 92.44 | 92.70 | 92.25 | 92.43 | 1,632,519 | -0.76(-0.81%) |
Jan 05, 2017 | 92.36 | 93.58 | 92.24 | 93.19 | 2,344,677 | +1.38(+1.50%) |
Jan 04, 2017 | 92.21 | 92.21 | 91.53 | 91.81 | 2,081,606 | +0.59(+0.65%) |
Jan 03, 2017 | 91.42 | 91.42 | 90.66 | 91.21 | 1,841,624 | -0.79(-0.85%) |
Dec 30, 2016 | 92.00 | 92.00 | 92.00 | 0 | +0.48(+0.52%) | |
Dec 29, 2016 | 91.31 | 91.55 | 91.14 | 91.52 | 1,236,084 | +0.86(+0.95%) |
Dec 28, 2016 | 90.25 | 90.87 | 90.22 | 90.66 | 1,183,359 | -0.02(-0.02%) |
Dec 27, 2016 | 91.33 | 91.34 | 90.47 | 90.67 | 1,556,143 | +0.38(+0.42%) |
Dec 23, 2016 | 90.30 | 90.30 | 90.30 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 90.18 | 90.21 | 89.54 | 89.71 | 1,923,986 | -0.69(-0.76%) |
Dec 21, 2016 | 90.57 | 90.83 | 90.04 | 90.40 | 1,771,420 | +0.55(+0.61%) |
Dec 20, 2016 | 90.13 | 90.22 | 89.61 | 89.85 | 2,082,496 | +0.22(+0.24%) |
Dec 19, 2016 | 90.60 | 90.62 | 89.45 | 89.64 | 1,768,437 | -0.24(-0.26%) |
Dec 16, 2016 | 89.73 | 90.26 | 89.43 | 89.87 | 2,287,251 | +1.26(+1.42%) |
Dec 15, 2016 | 88.12 | 89.10 | 88.04 | 88.61 | 2,616,241 | -1.18(-1.31%) |
Dec 14, 2016 | 91.82 | 92.01 | 89.42 | 89.79 | 4,070,192 | -1.87(-2.04%) |
Dec 13, 2016 | 91.78 | 92.23 | 91.44 | 91.66 | 2,301,393 | +1.19(+1.31%) |
Dec 12, 2016 | 91.00 | 91.10 | 89.90 | 90.47 | 1,780,951 | +0.13(+0.14%) |
Dec 09, 2016 | 90.15 | 90.35 | 89.81 | 90.34 | 2,520,369 | +0.78(+0.87%) |
Dec 08, 2016 | 89.74 | 89.94 | 89.07 | 89.57 | 2,904,166 | -1.47(-1.62%) |
Dec 07, 2016 | 90.68 | 91.41 | 90.51 | 91.04 | 2,894,658 | +0.25(+0.28%) |
Dec 06, 2016 | 90.55 | 90.87 | 90.06 | 90.79 | 2,865,255 | +0.69(+0.77%) |
Dec 05, 2016 | 90.30 | 90.40 | 89.67 | 90.10 | 3,100,752 | +1.63(+1.84%) |
Dec 02, 2016 | 87.13 | 88.55 | 87.10 | 88.47 | 2,933,129 | +1.29(+1.48%) |
Dec 01, 2016 | 88.15 | 88.29 | 85.75 | 87.17 | 8,547,561 | -2.93(-3.25%) |
Nov 30, 2016 | 92.13 | 92.22 | 89.93 | 90.11 | 2,949,614 | -1.34(-1.47%) |
Nov 29, 2016 | 91.29 | 91.65 | 91.07 | 91.45 | 2,942,940 | -0.01(-0.01%) |
Nov 28, 2016 | 90.81 | 91.53 | 90.74 | 91.46 | 2,607,944 | +0.86(+0.94%) |
Nov 25, 2016 | 91.41 | 91.41 | 90.49 | 90.60 | 1,558,933 | +1.26(+1.41%) |
Nov 23, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.23(-0.25%) | |
Nov 22, 2016 | 89.57 | 89.91 | 89.34 | 89.57 | 4,116,017 | -0.58(-0.65%) |
Nov 21, 2016 | 89.17 | 90.44 | 89.15 | 90.16 | 4,265,865 | +1.27(+1.42%) |
Nov 18, 2016 | 89.05 | 89.12 | 88.13 | 88.89 | 4,102,094 | -0.98(-1.09%) |
Nov 17, 2016 | 90.04 | 90.52 | 89.86 | 89.87 | 5,015,293 | +0.64(+0.71%) |
Nov 16, 2016 | 89.45 | 90.43 | 89.01 | 89.23 | 3,387,053 | -0.79(-0.88%) |
Nov 15, 2016 | 89.05 | 90.13 | 88.94 | 90.03 | 3,353,089 | +1.05(+1.18%) |
Nov 14, 2016 | 90.74 | 90.96 | 88.48 | 88.98 | 7,362,457 | -3.59(-3.88%) |
Nov 11, 2016 | 92.25 | 93.08 | 91.89 | 92.57 | 6,496,964 | -0.60(-0.65%) |
Nov 10, 2016 | 94.24 | 94.44 | 91.99 | 93.17 | 7,071,754 | -3.29(-3.41%) |
Nov 09, 2016 | 97.73 | 97.73 | 94.44 | 96.46 | 4,590,706 | -2.81(-2.83%) |
Nov 08, 2016 | 97.90 | 99.39 | 97.84 | 99.27 | 3,374,254 | +2.20(+2.26%) |
Nov 07, 2016 | 96.71 | 97.23 | 96.15 | 97.07 | 3,527,148 | +0.82(+0.85%) |
Nov 04, 2016 | 97.10 | 97.24 | 96.05 | 96.26 | 2,768,538 | -0.27(-0.28%) |
Nov 03, 2016 | 97.15 | 97.19 | 96.35 | 96.52 | 3,780,353 | -1.88(-1.91%) |
Nov 02, 2016 | 98.95 | 99.00 | 98.08 | 98.40 | 2,162,849 | -0.34(-0.35%) |