Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 93.44 | 93.72 | 92.29 | 92.78 | 1,996,375 | -1.02(-1.09%) |
Jan 30, 2017 | 93.96 | 95.49 | 93.40 | 93.81 | 2,713,247 | -0.48(-0.51%) |
Jan 27, 2017 | 93.31 | 95.18 | 92.39 | 94.29 | 8,709,847 | +6.93(+7.94%) |
Jan 26, 2017 | 87.82 | 90.88 | 87.09 | 87.36 | 5,678,216 | -0.84(-0.95%) |
Jan 25, 2017 | 86.54 | 88.95 | 86.54 | 88.20 | 3,148,518 | +2.19(+2.54%) |
Jan 24, 2017 | 84.95 | 86.39 | 84.62 | 86.01 | 1,941,224 | +1.27(+1.50%) |
Jan 23, 2017 | 83.14 | 85.65 | 83.14 | 84.74 | 2,539,453 | +1.66(+2.00%) |
Jan 20, 2017 | 83.53 | 84.35 | 83.04 | 83.08 | 1,044,226 | -0.10(-0.12%) |
Jan 19, 2017 | 84.01 | 84.40 | 82.79 | 83.18 | 1,250,679 | -0.96(-1.14%) |
Jan 18, 2017 | 84.96 | 84.96 | 83.56 | 84.14 | 1,314,461 | -0.33(-0.39%) |
Jan 17, 2017 | 82.79 | 85.26 | 81.96 | 84.47 | 2,195,756 | +1.66(+2.00%) |
Jan 13, 2017 | 82.81 | 82.81 | 82.81 | 0 | -1.29(-1.53%) | |
Jan 12, 2017 | 84.73 | 84.89 | 82.53 | 84.10 | 2,081,470 | -0.91(-1.07%) |
Jan 11, 2017 | 86.28 | 86.68 | 84.19 | 85.01 | 2,412,102 | -1.74(-2.00%) |
Jan 10, 2017 | 85.69 | 87.33 | 85.40 | 86.75 | 3,340,665 | +1.90(+2.24%) |
Jan 09, 2017 | 85.88 | 86.87 | 84.72 | 84.84 | 3,034,512 | +0.29(+0.35%) |
Jan 06, 2017 | 83.32 | 84.73 | 83.07 | 84.55 | 2,031,656 | +0.91(+1.08%) |
Jan 05, 2017 | 83.06 | 84.46 | 82.91 | 83.65 | 2,741,168 | +1.06(+1.28%) |
Jan 04, 2017 | 80.23 | 82.75 | 80.23 | 82.58 | 2,840,719 | +2.58(+3.22%) |
Jan 03, 2017 | 79.77 | 80.40 | 78.85 | 80.00 | 2,956,226 | +0.87(+1.10%) |
Dec 30, 2016 | 79.14 | 79.14 | 79.14 | 0 | -0.60(-0.76%) | |
Dec 29, 2016 | 79.65 | 80.06 | 79.35 | 79.74 | 1,074,084 | +0.08(+0.10%) |
Dec 28, 2016 | 80.71 | 81.11 | 79.24 | 79.66 | 1,827,152 | -1.06(-1.31%) |
Dec 27, 2016 | 81.08 | 81.61 | 80.51 | 80.72 | 1,620,406 | -0.09(-0.11%) |
Dec 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 81.42 | 81.59 | 80.22 | 80.73 | 2,270,974 | -0.93(-1.14%) |
Dec 21, 2016 | 81.51 | 82.05 | 80.50 | 81.66 | 2,683,953 | +0.88(+1.09%) |
Dec 20, 2016 | 82.63 | 83.30 | 80.50 | 80.78 | 4,476,266 | -1.66(-2.01%) |
Dec 19, 2016 | 84.16 | 84.79 | 82.19 | 82.44 | 3,434,369 | -1.63(-1.94%) |
Dec 16, 2016 | 83.28 | 84.30 | 82.72 | 84.07 | 4,489,379 | +0.93(+1.12%) |
Dec 15, 2016 | 83.99 | 84.60 | 82.69 | 83.13 | 3,411,450 | -1.17(-1.39%) |
Dec 14, 2016 | 85.76 | 86.42 | 83.65 | 84.30 | 3,864,239 | -1.23(-1.43%) |
Dec 13, 2016 | 85.19 | 86.67 | 84.18 | 85.53 | 4,085,729 | +1.83(+2.19%) |
Dec 12, 2016 | 84.41 | 84.61 | 82.40 | 83.70 | 3,672,969 | -0.35(-0.41%) |
Dec 09, 2016 | 88.19 | 88.27 | 83.38 | 84.05 | 10,895,828 | +1.06(+1.28%) |
Dec 08, 2016 | 93.52 | 93.52 | 82.33 | 82.99 | 13,844,743 | -10.31(-11.05%) |
Dec 07, 2016 | 92.65 | 93.39 | 91.52 | 93.30 | 1,934,315 | -0.17(-0.19%) |
Dec 06, 2016 | 90.56 | 93.58 | 90.33 | 93.47 | 3,161,338 | +3.49(+3.87%) |
Dec 05, 2016 | 91.07 | 91.83 | 89.62 | 89.98 | 1,834,993 | -0.25(-0.27%) |
Dec 02, 2016 | 89.65 | 91.11 | 89.10 | 90.23 | 2,138,495 | -0.58(-0.63%) |
Dec 01, 2016 | 92.39 | 92.39 | 89.03 | 90.81 | 4,243,495 | -2.49(-2.67%) |
Nov 30, 2016 | 93.12 | 95.96 | 92.87 | 93.30 | 2,861,741 | +2.01(+2.20%) |
Nov 29, 2016 | 92.56 | 93.81 | 90.74 | 91.28 | 2,935,862 | -2.02(-2.17%) |
Nov 28, 2016 | 92.77 | 94.36 | 92.17 | 93.31 | 3,001,658 | +0.41(+0.44%) |
Nov 25, 2016 | 92.86 | 93.49 | 91.91 | 92.89 | 1,279,498 | +0.21(+0.23%) |
Nov 23, 2016 | 92.68 | 92.68 | 92.68 | 0 | +2.95(+3.28%) | |
Nov 22, 2016 | 88.79 | 89.93 | 87.81 | 89.74 | 2,940,967 | +0.66(+0.74%) |
Nov 21, 2016 | 86.64 | 90.06 | 86.22 | 89.08 | 5,695,039 | +4.60(+5.45%) |
Nov 18, 2016 | 83.45 | 85.99 | 83.14 | 84.48 | 3,525,237 | +1.75(+2.11%) |
Nov 17, 2016 | 80.31 | 82.93 | 79.90 | 82.73 | 3,975,721 | +3.54(+4.47%) |
Nov 16, 2016 | 79.38 | 80.43 | 78.58 | 79.19 | 1,995,926 | -0.27(-0.35%) |
Nov 15, 2016 | 77.71 | 80.09 | 77.64 | 79.47 | 2,502,022 | +2.62(+3.40%) |
Nov 14, 2016 | 76.84 | 78.19 | 75.26 | 76.85 | 2,727,918 | -0.43(-0.55%) |
Nov 11, 2016 | 77.10 | 77.78 | 75.03 | 77.28 | 3,576,818 | -0.29(-0.38%) |
Nov 10, 2016 | 81.08 | 81.52 | 77.58 | 77.57 | 3,920,294 | -2.31(-2.89%) |
Nov 09, 2016 | 77.61 | 80.50 | 76.93 | 79.88 | 3,077,883 | +1.06(+1.35%) |
Nov 08, 2016 | 79.93 | 80.46 | 78.37 | 78.81 | 3,778,713 | -1.08(-1.35%) |
Nov 07, 2016 | 81.80 | 81.84 | 79.40 | 79.90 | 3,069,119 | -0.16(-0.20%) |
Nov 04, 2016 | 80.23 | 81.11 | 78.72 | 80.06 | 3,545,140 | +0.46(+0.58%) |
Nov 03, 2016 | 83.85 | 84.51 | 78.87 | 79.60 | 9,952,346 | -8.17(-9.31%) |
Nov 02, 2016 | 88.91 | 89.22 | 87.17 | 87.77 | 2,786,467 | -1.55(-1.74%) |