Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 102.93 | 103.20 | 102.16 | 102.56 | 4,461,835 | -0.38(-0.37%) |
Jan 30, 2017 | 102.80 | 103.09 | 102.33 | 102.93 | 4,515,223 | +0.13(+0.13%) |
Jan 27, 2017 | 102.31 | 102.91 | 101.64 | 102.80 | 4,293,742 | +0.82(+0.80%) |
Jan 26, 2017 | 101.96 | 102.40 | 101.88 | 101.98 | 2,984,820 | +0.08(+0.07%) |
Jan 25, 2017 | 101.65 | 102.01 | 101.20 | 101.91 | 4,742,610 | +0.62(+0.61%) |
Jan 24, 2017 | 102.06 | 102.13 | 100.84 | 101.28 | 4,174,174 | -0.28(-0.27%) |
Jan 23, 2017 | 101.82 | 102.15 | 100.26 | 101.56 | 8,392,880 | -0.74(-0.72%) |
Jan 20, 2017 | 102.30 | 102.88 | 102.09 | 102.30 | 5,840,774 | +0.07(+0.07%) |
Jan 19, 2017 | 102.28 | 102.92 | 102.11 | 102.23 | 3,770,758 | -0.44(-0.43%) |
Jan 18, 2017 | 102.76 | 102.92 | 101.91 | 102.67 | 4,057,137 | -0.03(-0.03%) |
Jan 17, 2017 | 101.03 | 102.75 | 100.99 | 102.71 | 4,873,254 | +1.05(+1.03%) |
Jan 13, 2017 | 101.66 | 101.66 | 101.66 | 0 | -0.50(-0.49%) | |
Jan 12, 2017 | 100.66 | 102.34 | 100.57 | 102.16 | 4,160,038 | +1.02(+1.01%) |
Jan 11, 2017 | 101.19 | 101.66 | 100.93 | 101.14 | 4,260,767 | +0.53(+0.52%) |
Jan 10, 2017 | 100.79 | 101.12 | 100.18 | 100.62 | 3,714,720 | -0.15(-0.15%) |
Jan 09, 2017 | 101.04 | 101.29 | 100.68 | 100.77 | 3,611,478 | -0.28(-0.27%) |
Jan 06, 2017 | 99.51 | 101.66 | 99.17 | 101.04 | 4,887,140 | +0.89(+0.89%) |
Jan 05, 2017 | 99.85 | 100.57 | 99.65 | 100.16 | 5,092,565 | +0.18(+0.18%) |
Jan 04, 2017 | 99.57 | 100.19 | 98.88 | 99.97 | 4,518,556 | -0.12(-0.12%) |
Jan 03, 2017 | 101.96 | 102.08 | 99.54 | 100.09 | 6,116,709 | -1.76(-1.73%) |
Dec 30, 2016 | 101.85 | 101.85 | 101.85 | 0 | -0.89(-0.87%) | |
Dec 29, 2016 | 102.72 | 103.22 | 102.72 | 102.74 | 2,322,673 | +0.09(+0.09%) |
Dec 28, 2016 | 102.86 | 103.21 | 102.59 | 102.65 | 2,366,598 | -0.33(-0.32%) |
Dec 27, 2016 | 103.17 | 103.46 | 102.89 | 102.98 | 2,294,245 | -0.06(-0.06%) |
Dec 23, 2016 | 103.03 | 103.03 | 103.03 | 0 | -0.48(-0.47%) | |
Dec 22, 2016 | 103.02 | 103.75 | 102.99 | 103.52 | 3,629,784 | +0.45(+0.44%) |
Dec 21, 2016 | 103.04 | 103.55 | 103.00 | 103.07 | 3,301,906 | -0.12(-0.12%) |
Dec 20, 2016 | 103.07 | 103.67 | 102.67 | 103.19 | 3,309,123 | +0.28(+0.28%) |
Dec 19, 2016 | 103.11 | 103.47 | 102.72 | 102.91 | 4,237,344 | -0.21(-0.20%) |
Dec 16, 2016 | 102.83 | 103.62 | 102.53 | 103.12 | 12,900,064 | +0.74(+0.72%) |
Dec 15, 2016 | 102.89 | 103.22 | 101.89 | 102.38 | 5,261,904 | -0.40(-0.39%) |
Dec 14, 2016 | 102.81 | 103.25 | 102.41 | 102.78 | 5,936,733 | +0.13(+0.13%) |
Dec 13, 2016 | 101.90 | 102.85 | 101.88 | 102.65 | 5,072,279 | +0.79(+0.77%) |
Dec 12, 2016 | 101.72 | 102.29 | 101.46 | 101.86 | 4,986,633 | +0.40(+0.40%) |
Dec 09, 2016 | 100.88 | 101.47 | 100.58 | 101.46 | 3,135,698 | +0.68(+0.67%) |
Dec 08, 2016 | 100.45 | 101.37 | 99.99 | 100.78 | 3,890,875 | +0.44(+0.44%) |
Dec 07, 2016 | 99.91 | 100.52 | 99.12 | 100.34 | 4,852,088 | +0.56(+0.56%) |
Dec 06, 2016 | 99.81 | 100.11 | 99.24 | 99.78 | 4,025,204 | -0.03(-0.03%) |
Dec 05, 2016 | 99.95 | 100.69 | 99.60 | 99.81 | 6,204,587 | +0.88(+0.89%) |
Dec 02, 2016 | 98.73 | 99.15 | 98.49 | 98.93 | 4,002,185 | -0.19(-0.19%) |
Dec 01, 2016 | 99.54 | 99.54 | 98.62 | 99.13 | 5,312,355 | -0.67(-0.67%) |
Nov 30, 2016 | 100.59 | 100.82 | 99.80 | 99.80 | 6,807,022 | -1.18(-1.17%) |
Nov 29, 2016 | 100.72 | 101.07 | 99.59 | 100.98 | 7,358,744 | -0.17(-0.17%) |
Nov 28, 2016 | 99.95 | 101.19 | 99.82 | 101.14 | 7,138,550 | +0.96(+0.96%) |
Nov 25, 2016 | 99.70 | 100.45 | 99.57 | 100.18 | 2,058,499 | +0.43(+0.43%) |
Nov 23, 2016 | 99.75 | 99.75 | 99.75 | 0 | +0.37(+0.38%) | |
Nov 22, 2016 | 99.22 | 99.87 | 98.70 | 99.37 | 4,450,059 | +0.16(+0.16%) |
Nov 21, 2016 | 99.47 | 100.05 | 98.77 | 99.22 | 4,339,890 | -0.42(-0.42%) |
Nov 18, 2016 | 99.02 | 99.83 | 98.72 | 99.63 | 4,402,627 | +0.46(+0.46%) |
Nov 17, 2016 | 98.71 | 99.22 | 98.20 | 99.18 | 3,416,062 | +0.20(+0.20%) |
Nov 16, 2016 | 98.69 | 99.30 | 98.36 | 98.98 | 6,468,621 | +0.74(+0.75%) |
Nov 15, 2016 | 97.62 | 98.37 | 97.16 | 98.24 | 5,356,855 | +0.38(+0.39%) |
Nov 14, 2016 | 95.47 | 98.59 | 95.25 | 97.86 | 8,539,876 | +3.02(+3.19%) |
Nov 11, 2016 | 95.21 | 95.45 | 94.79 | 94.83 | 5,216,623 | -0.24(-0.25%) |
Nov 10, 2016 | 95.51 | 95.51 | 94.47 | 95.07 | 5,344,891 | -0.39(-0.41%) |
Nov 09, 2016 | 93.06 | 95.83 | 92.82 | 95.46 | 6,141,863 | +0.72(+0.76%) |
Nov 08, 2016 | 93.83 | 94.86 | 93.82 | 94.74 | 3,974,451 | +1.07(+1.14%) |
Nov 07, 2016 | 92.99 | 94.05 | 92.89 | 93.67 | 4,627,882 | +1.48(+1.60%) |
Nov 04, 2016 | 92.98 | 92.99 | 92.02 | 92.19 | 4,164,182 | -0.56(-0.61%) |
Nov 03, 2016 | 93.60 | 93.70 | 92.59 | 92.76 | 4,685,463 | -0.56(-0.60%) |
Nov 02, 2016 | 93.07 | 93.63 | 92.84 | 93.31 | 4,230,606 | +0.12(+0.12%) |