Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 88.73 | 88.83 | 87.96 | 88.81 | 896,895 | -0.09(-0.10%) |
Jan 30, 2017 | 89.05 | 89.05 | 87.88 | 88.89 | 879,731 | -0.06(-0.07%) |
Jan 27, 2017 | 89.35 | 89.66 | 88.68 | 88.95 | 1,017,465 | -0.34(-0.38%) |
Jan 26, 2017 | 88.74 | 89.31 | 88.59 | 89.29 | 1,044,765 | +0.44(+0.50%) |
Jan 25, 2017 | 89.08 | 89.29 | 88.43 | 88.85 | 1,409,920 | -0.06(-0.07%) |
Jan 24, 2017 | 88.77 | 89.17 | 88.56 | 88.91 | 1,280,645 | +0.16(+0.18%) |
Jan 23, 2017 | 89.66 | 89.73 | 88.38 | 88.76 | 1,464,551 | -0.68(-0.75%) |
Jan 20, 2017 | 87.51 | 89.61 | 87.51 | 89.43 | 3,593,171 | +2.14(+2.45%) |
Jan 19, 2017 | 87.80 | 88.59 | 86.89 | 87.29 | 2,728,631 | -0.38(-0.44%) |
Jan 18, 2017 | 87.79 | 88.00 | 87.31 | 87.67 | 1,536,886 | -0.11(-0.12%) |
Jan 17, 2017 | 87.76 | 87.92 | 86.93 | 87.78 | 1,365,026 | -0.22(-0.24%) |
Jan 13, 2017 | 87.99 | 87.99 | 87.99 | 0 | -0.46(-0.52%) | |
Jan 12, 2017 | 88.50 | 88.75 | 87.58 | 88.45 | 1,619,630 | -0.14(-0.15%) |
Jan 11, 2017 | 89.21 | 89.37 | 88.44 | 88.59 | 1,546,895 | -0.45(-0.51%) |
Jan 10, 2017 | 90.02 | 90.32 | 89.03 | 89.04 | 1,172,637 | -0.76(-0.85%) |
Jan 09, 2017 | 90.45 | 91.02 | 89.54 | 89.80 | 956,564 | -1.22(-1.34%) |
Jan 06, 2017 | 90.91 | 91.07 | 90.65 | 91.03 | 729,222 | +0.30(+0.33%) |
Jan 05, 2017 | 89.92 | 91.78 | 89.92 | 90.72 | 1,034,322 | -0.57(-0.62%) |
Jan 04, 2017 | 91.34 | 91.71 | 90.85 | 91.29 | 1,248,209 | +0.21(+0.23%) |
Jan 03, 2017 | 91.56 | 91.98 | 90.70 | 91.09 | 876,038 | +0.32(+0.36%) |
Dec 30, 2016 | 90.76 | 90.76 | 90.76 | 0 | -0.68(-0.74%) | |
Dec 29, 2016 | 91.49 | 92.03 | 91.28 | 91.44 | 584,406 | -0.04(-0.04%) |
Dec 28, 2016 | 92.45 | 92.45 | 91.37 | 91.48 | 838,345 | -0.93(-1.01%) |
Dec 27, 2016 | 92.37 | 92.64 | 91.87 | 92.41 | 411,662 | +0.46(+0.50%) |
Dec 23, 2016 | 91.95 | 91.95 | 91.95 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 91.77 | 92.05 | 91.52 | 91.93 | 597,585 | +0.02(+0.02%) |
Dec 21, 2016 | 92.39 | 92.66 | 91.78 | 91.91 | 824,992 | -0.74(-0.80%) |
Dec 20, 2016 | 91.95 | 92.66 | 91.59 | 92.65 | 889,580 | +0.68(+0.74%) |
Dec 19, 2016 | 91.24 | 92.12 | 91.24 | 91.97 | 809,010 | +0.76(+0.84%) |
Dec 16, 2016 | 91.75 | 92.46 | 91.12 | 91.20 | 1,363,825 | -0.15(-0.16%) |
Dec 15, 2016 | 91.30 | 92.01 | 90.72 | 91.35 | 1,076,872 | +0.25(+0.28%) |
Dec 14, 2016 | 92.38 | 92.67 | 91.00 | 91.10 | 1,123,993 | -1.30(-1.41%) |
Dec 13, 2016 | 92.59 | 93.03 | 91.83 | 92.40 | 1,092,755 | +0.27(+0.30%) |
Dec 12, 2016 | 91.87 | 92.48 | 91.06 | 92.12 | 1,372,719 | -0.22(-0.23%) |
Dec 09, 2016 | 92.53 | 92.60 | 92.18 | 92.34 | 896,844 | -0.30(-0.33%) |
Dec 08, 2016 | 93.35 | 93.58 | 92.40 | 92.64 | 861,784 | -0.54(-0.58%) |
Dec 07, 2016 | 92.46 | 93.26 | 92.21 | 93.18 | 840,187 | +0.73(+0.79%) |
Dec 06, 2016 | 92.41 | 92.52 | 92.04 | 92.45 | 1,021,004 | -0.17(-0.18%) |
Dec 05, 2016 | 93.35 | 93.54 | 92.25 | 92.61 | 1,323,533 | -0.51(-0.55%) |
Dec 02, 2016 | 93.77 | 94.20 | 92.70 | 93.12 | 1,937,233 | -0.88(-0.94%) |
Dec 01, 2016 | 93.00 | 94.47 | 92.66 | 94.00 | 4,303,700 | +3.28(+3.61%) |
Nov 30, 2016 | 90.40 | 91.17 | 90.30 | 90.72 | 1,364,826 | +0.37(+0.41%) |
Nov 29, 2016 | 90.48 | 91.00 | 90.17 | 90.35 | 1,054,055 | -0.27(-0.30%) |
Nov 28, 2016 | 90.54 | 90.90 | 89.67 | 90.63 | 2,375,443 | -0.33(-0.37%) |
Nov 25, 2016 | 89.04 | 90.96 | 88.81 | 90.96 | 1,070,080 | +2.02(+2.27%) |
Nov 23, 2016 | 88.94 | 88.94 | 88.94 | 0 | +2.00(+2.30%) | |
Nov 22, 2016 | 86.71 | 87.08 | 86.23 | 86.95 | 1,583,043 | +0.61(+0.70%) |
Nov 21, 2016 | 86.15 | 86.73 | 85.73 | 86.34 | 1,354,127 | +0.44(+0.51%) |
Nov 18, 2016 | 86.31 | 86.57 | 85.60 | 85.90 | 2,200,161 | -0.63(-0.72%) |
Nov 17, 2016 | 85.66 | 86.77 | 85.29 | 86.53 | 2,061,500 | +0.87(+1.02%) |
Nov 16, 2016 | 86.30 | 86.51 | 85.59 | 85.65 | 1,226,415 | -0.77(-0.89%) |
Nov 15, 2016 | 86.60 | 86.60 | 85.18 | 86.43 | 1,602,969 | -0.37(-0.43%) |
Nov 14, 2016 | 86.89 | 87.47 | 86.32 | 86.80 | 2,460,696 | +0.17(+0.19%) |
Nov 11, 2016 | 83.39 | 86.72 | 83.27 | 86.63 | 2,253,691 | +3.04(+3.64%) |
Nov 10, 2016 | 83.08 | 83.82 | 82.12 | 83.59 | 2,045,687 | +1.00(+1.21%) |
Nov 09, 2016 | 80.29 | 83.61 | 80.29 | 82.59 | 1,550,268 | +1.65(+2.04%) |
Nov 08, 2016 | 80.65 | 81.24 | 80.13 | 80.94 | 1,206,291 | +0.29(+0.36%) |
Nov 07, 2016 | 81.29 | 81.40 | 80.14 | 80.65 | 1,392,145 | +0.58(+0.72%) |
Nov 04, 2016 | 80.15 | 81.38 | 79.89 | 80.07 | 1,370,138 | +0.08(+0.10%) |
Nov 03, 2016 | 80.01 | 80.44 | 79.05 | 79.99 | 2,041,822 | +0.42(+0.53%) |
Nov 02, 2016 | 80.50 | 81.03 | 79.54 | 79.57 | 1,093,272 | -0.82(-1.02%) |