Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 99.57 | 99.96 | 98.59 | 99.36 | 1,220,434 | -0.46(-0.46%) |
Jan 30, 2017 | 100.46 | 100.51 | 98.50 | 99.82 | 601,717 | -0.74(-0.74%) |
Jan 27, 2017 | 101.67 | 101.67 | 100.07 | 100.56 | 451,865 | -0.96(-0.95%) |
Jan 26, 2017 | 100.81 | 101.80 | 100.49 | 101.52 | 522,285 | +0.34(+0.34%) |
Jan 25, 2017 | 101.27 | 101.83 | 100.38 | 101.18 | 321,781 | +0.23(+0.23%) |
Jan 24, 2017 | 100.44 | 101.35 | 100.44 | 100.95 | 350,437 | +0.58(+0.58%) |
Jan 23, 2017 | 99.31 | 100.54 | 98.96 | 100.37 | 491,317 | +0.93(+0.94%) |
Jan 20, 2017 | 99.33 | 100.25 | 99.05 | 99.44 | 353,329 | +0.43(+0.43%) |
Jan 19, 2017 | 99.42 | 99.79 | 98.62 | 99.01 | 384,091 | -0.67(-0.67%) |
Jan 18, 2017 | 99.83 | 100.60 | 98.98 | 99.68 | 674,200 | +0.27(+0.27%) |
Jan 17, 2017 | 102.13 | 102.13 | 99.01 | 99.41 | 911,264 | -2.53(-2.48%) |
Jan 13, 2017 | 101.94 | 101.94 | 101.94 | 0 | +2.10(+2.10%) | |
Jan 12, 2017 | 98.52 | 100.00 | 98.08 | 99.84 | 926,246 | +0.88(+0.89%) |
Jan 11, 2017 | 97.08 | 100.14 | 96.83 | 98.96 | 1,159,359 | +1.34(+1.37%) |
Jan 10, 2017 | 95.76 | 98.43 | 95.76 | 97.62 | 1,655,669 | +1.80(+1.88%) |
Jan 09, 2017 | 97.13 | 97.54 | 94.77 | 95.82 | 1,369,281 | +0.14(+0.15%) |
Jan 06, 2017 | 91.90 | 95.77 | 91.62 | 95.68 | 3,067,468 | +5.12(+5.65%) |
Jan 05, 2017 | 99.00 | 99.87 | 90.37 | 90.56 | 5,625,526 | -11.23(-11.03%) |
Jan 04, 2017 | 100.30 | 102.39 | 99.83 | 101.79 | 495,957 | +1.93(+1.93%) |
Jan 03, 2017 | 101.36 | 101.45 | 99.24 | 99.86 | 564,232 | -1.21(-1.20%) |
Dec 30, 2016 | 101.07 | 101.07 | 101.07 | 0 | -0.31(-0.31%) | |
Dec 29, 2016 | 101.79 | 102.43 | 101.20 | 101.38 | 397,505 | -0.09(-0.09%) |
Dec 28, 2016 | 102.49 | 102.58 | 100.97 | 101.47 | 362,518 | -0.90(-0.88%) |
Dec 27, 2016 | 102.24 | 103.26 | 102.24 | 102.37 | 184,898 | -0.38(-0.37%) |
Dec 23, 2016 | 102.75 | 102.75 | 102.75 | 0 | -0.54(-0.52%) | |
Dec 22, 2016 | 104.00 | 104.06 | 102.73 | 103.29 | 246,791 | -0.90(-0.86%) |
Dec 21, 2016 | 103.43 | 104.64 | 102.92 | 104.19 | 211,798 | +0.52(+0.50%) |
Dec 20, 2016 | 104.23 | 104.23 | 102.43 | 103.67 | 339,632 | -0.72(-0.69%) |
Dec 19, 2016 | 103.24 | 104.39 | 103.24 | 104.39 | 236,175 | +0.89(+0.86%) |
Dec 16, 2016 | 104.20 | 104.86 | 103.37 | 103.50 | 677,400 | -0.03(-0.03%) |
Dec 15, 2016 | 103.30 | 104.49 | 102.92 | 103.53 | 169,534 | +0.41(+0.40%) |
Dec 14, 2016 | 103.78 | 104.42 | 102.79 | 103.12 | 226,487 | -0.81(-0.78%) |
Dec 13, 2016 | 103.39 | 104.69 | 102.79 | 103.93 | 273,306 | +1.05(+1.02%) |
Dec 12, 2016 | 103.82 | 103.82 | 102.36 | 102.88 | 188,845 | -1.42(-1.36%) |
Dec 09, 2016 | 104.84 | 105.45 | 103.76 | 104.30 | 415,492 | -0.63(-0.60%) |
Dec 08, 2016 | 103.58 | 105.00 | 103.04 | 104.93 | 344,991 | +1.34(+1.29%) |
Dec 07, 2016 | 101.92 | 103.64 | 101.41 | 103.59 | 315,927 | +2.03(+2.00%) |
Dec 06, 2016 | 101.20 | 101.72 | 100.96 | 101.56 | 280,932 | +0.87(+0.86%) |
Dec 05, 2016 | 100.61 | 101.57 | 100.24 | 100.69 | 374,822 | +0.61(+0.61%) |
Dec 02, 2016 | 101.16 | 101.53 | 99.95 | 100.08 | 336,814 | -0.89(-0.88%) |
Dec 01, 2016 | 103.07 | 103.39 | 100.19 | 100.97 | 603,764 | -1.85(-1.80%) |
Nov 30, 2016 | 104.46 | 104.46 | 102.79 | 102.82 | 488,333 | -1.26(-1.21%) |
Nov 29, 2016 | 103.05 | 104.27 | 103.00 | 104.08 | 324,251 | +0.70(+0.68%) |
Nov 28, 2016 | 103.71 | 104.47 | 103.18 | 103.38 | 244,730 | -0.29(-0.28%) |
Nov 25, 2016 | 103.88 | 104.22 | 103.33 | 103.67 | 99,731 | +0.06(+0.06%) |
Nov 23, 2016 | 103.61 | 103.61 | 103.61 | 0 | -0.45(-0.43%) | |
Nov 22, 2016 | 103.86 | 104.49 | 103.42 | 104.06 | 285,830 | +0.09(+0.09%) |
Nov 21, 2016 | 103.26 | 104.00 | 102.88 | 103.97 | 467,150 | +0.71(+0.69%) |
Nov 18, 2016 | 104.15 | 104.41 | 103.23 | 103.26 | 287,652 | -1.28(-1.22%) |
Nov 17, 2016 | 102.60 | 104.62 | 102.59 | 104.54 | 476,752 | +1.94(+1.89%) |
Nov 16, 2016 | 101.31 | 102.75 | 100.92 | 102.60 | 315,582 | +0.95(+0.93%) |
Nov 15, 2016 | 101.41 | 101.82 | 100.67 | 101.65 | 380,302 | +0.09(+0.09%) |
Nov 14, 2016 | 101.15 | 101.70 | 101.00 | 101.56 | 456,284 | +0.48(+0.47%) |
Nov 11, 2016 | 100.00 | 101.15 | 99.48 | 101.08 | 360,587 | +0.67(+0.67%) |
Nov 10, 2016 | 100.35 | 100.86 | 99.27 | 100.41 | 583,808 | +0.03(+0.03%) |
Nov 09, 2016 | 97.00 | 100.42 | 95.95 | 100.38 | 757,255 | +2.56(+2.62%) |
Nov 08, 2016 | 94.75 | 98.63 | 94.75 | 97.82 | 710,385 | +2.71(+2.85%) |
Nov 07, 2016 | 94.79 | 95.58 | 94.23 | 95.11 | 415,029 | +1.72(+1.84%) |
Nov 04, 2016 | 94.58 | 94.58 | 92.17 | 93.39 | 825,412 | -0.65(-0.69%) |
Nov 03, 2016 | 94.50 | 96.12 | 92.89 | 94.04 | 1,081,416 | +7.83(+9.08%) |
Nov 02, 2016 | 85.82 | 87.60 | 85.79 | 86.21 | 488,170 | +0.11(+0.13%) |