Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.75 | 93.85 | 92.70 | 93.38 | 2,913,319 | +0.49(+0.53%) |
Jan 30, 2017 | 92.41 | 92.97 | 91.92 | 92.89 | 1,551,041 | +0.10(+0.11%) |
Jan 27, 2017 | 93.15 | 93.17 | 92.46 | 92.78 | 1,381,108 | -0.33(-0.36%) |
Jan 26, 2017 | 92.55 | 93.38 | 91.81 | 93.12 | 1,909,511 | +0.45(+0.49%) |
Jan 25, 2017 | 91.18 | 92.82 | 90.84 | 92.66 | 2,446,658 | +2.09(+2.31%) |
Jan 24, 2017 | 89.76 | 90.75 | 89.76 | 90.57 | 1,358,148 | +0.93(+1.03%) |
Jan 23, 2017 | 89.69 | 90.22 | 89.22 | 89.65 | 1,037,538 | -0.32(-0.36%) |
Jan 20, 2017 | 89.94 | 90.18 | 89.29 | 89.97 | 1,524,706 | +0.23(+0.26%) |
Jan 19, 2017 | 90.39 | 90.54 | 89.44 | 89.74 | 1,545,365 | -0.69(-0.76%) |
Jan 18, 2017 | 89.54 | 90.50 | 88.70 | 90.42 | 1,878,922 | +1.20(+1.35%) |
Jan 17, 2017 | 90.11 | 90.11 | 89.08 | 89.22 | 1,553,420 | -0.91(-1.01%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 89.27 | 89.92 | 87.84 | 89.79 | 1,612,510 | +0.41(+0.46%) |
Jan 11, 2017 | 89.72 | 89.91 | 88.35 | 89.38 | 2,904,035 | -0.31(-0.34%) |
Jan 10, 2017 | 90.18 | 90.18 | 89.23 | 89.69 | 1,376,893 | -0.02(-0.03%) |
Jan 09, 2017 | 90.05 | 90.45 | 89.68 | 89.72 | 1,248,845 | -0.66(-0.73%) |
Jan 06, 2017 | 89.51 | 90.48 | 89.31 | 90.38 | 1,594,166 | +0.98(+1.10%) |
Jan 05, 2017 | 89.08 | 90.16 | 88.61 | 89.40 | 2,190,630 | +0.31(+0.35%) |
Jan 04, 2017 | 88.56 | 89.82 | 88.43 | 89.09 | 3,113,002 | +0.86(+0.98%) |
Jan 03, 2017 | 89.58 | 89.68 | 87.36 | 88.23 | 2,799,860 | -0.73(-0.82%) |
Dec 30, 2016 | 88.96 | 88.96 | 88.96 | 0 | -0.19(-0.21%) | |
Dec 29, 2016 | 89.37 | 89.71 | 88.84 | 89.14 | 1,179,692 | -0.29(-0.32%) |
Dec 28, 2016 | 90.06 | 90.41 | 89.30 | 89.43 | 1,179,919 | -0.56(-0.63%) |
Dec 27, 2016 | 90.14 | 90.38 | 89.83 | 89.99 | 1,321,609 | -0.18(-0.20%) |
Dec 23, 2016 | 90.17 | 90.17 | 90.17 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 91.04 | 91.04 | 90.00 | 90.57 | 4,126,590 | -0.38(-0.41%) |
Dec 21, 2016 | 91.90 | 91.91 | 90.93 | 90.95 | 1,569,133 | -0.92(-1.00%) |
Dec 20, 2016 | 92.52 | 92.53 | 91.55 | 91.87 | 1,625,344 | +0.01(+0.01%) |
Dec 19, 2016 | 91.58 | 92.20 | 91.37 | 91.86 | 1,506,098 | -0.19(-0.20%) |
Dec 16, 2016 | 92.06 | 92.49 | 91.59 | 92.05 | 3,036,801 | +0.25(+0.27%) |
Dec 15, 2016 | 91.60 | 92.26 | 90.62 | 91.80 | 1,558,902 | +0.54(+0.59%) |
Dec 14, 2016 | 92.30 | 92.87 | 90.89 | 91.26 | 2,665,433 | -1.37(-1.47%) |
Dec 13, 2016 | 92.28 | 93.06 | 91.88 | 92.63 | 1,869,048 | +0.63(+0.69%) |
Dec 12, 2016 | 92.01 | 93.00 | 91.91 | 92.00 | 1,942,141 | -0.11(-0.12%) |
Dec 09, 2016 | 91.86 | 92.11 | 91.33 | 92.11 | 1,793,052 | +0.34(+0.37%) |
Dec 08, 2016 | 91.05 | 91.80 | 90.16 | 91.77 | 3,730,280 | +1.08(+1.19%) |
Dec 07, 2016 | 89.36 | 91.03 | 88.00 | 90.69 | 3,194,760 | +1.76(+1.98%) |
Dec 06, 2016 | 87.95 | 89.14 | 87.24 | 88.93 | 2,426,765 | +0.89(+1.01%) |
Dec 05, 2016 | 87.36 | 88.08 | 86.84 | 88.04 | 2,876,506 | +1.69(+1.96%) |
Dec 02, 2016 | 86.20 | 86.83 | 85.72 | 86.34 | 2,201,229 | +0.54(+0.63%) |
Dec 01, 2016 | 84.81 | 86.10 | 84.37 | 85.81 | 2,471,960 | +1.50(+1.78%) |
Nov 30, 2016 | 84.78 | 84.78 | 84.06 | 84.31 | 2,731,151 | +0.18(+0.21%) |
Nov 29, 2016 | 83.75 | 84.37 | 83.28 | 84.13 | 1,282,034 | +0.59(+0.71%) |
Nov 28, 2016 | 83.45 | 83.94 | 83.02 | 83.54 | 1,798,443 | -0.72(-0.85%) |
Nov 25, 2016 | 83.92 | 84.28 | 83.64 | 84.25 | 925,045 | +0.19(+0.22%) |
Nov 23, 2016 | 84.07 | 84.07 | 84.07 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.50 | 86.10 | 83.82 | 83.84 | 2,698,001 | -1.45(-1.70%) |
Nov 21, 2016 | 84.85 | 85.46 | 84.43 | 85.29 | 2,342,952 | +0.22(+0.26%) |
Nov 18, 2016 | 86.40 | 86.41 | 84.99 | 85.07 | 3,872,927 | -1.17(-1.36%) |
Nov 17, 2016 | 86.02 | 86.70 | 85.47 | 86.24 | 2,769,086 | +0.31(+0.36%) |
Nov 16, 2016 | 86.52 | 87.35 | 85.13 | 85.93 | 3,907,502 | -0.73(-0.84%) |
Nov 15, 2016 | 86.27 | 86.70 | 85.09 | 86.67 | 3,254,732 | +0.19(+0.22%) |
Nov 14, 2016 | 85.35 | 86.72 | 84.75 | 86.48 | 3,443,567 | +1.08(+1.26%) |
Nov 11, 2016 | 87.24 | 87.66 | 84.78 | 85.40 | 3,981,075 | -1.99(-2.28%) |
Nov 10, 2016 | 84.37 | 87.96 | 84.16 | 87.40 | 6,729,592 | +3.77(+4.51%) |
Nov 09, 2016 | 79.53 | 84.31 | 79.53 | 83.63 | 5,648,638 | +4.76(+6.03%) |
Nov 08, 2016 | 78.27 | 79.12 | 77.44 | 78.87 | 2,092,381 | +0.62(+0.79%) |
Nov 07, 2016 | 77.86 | 78.30 | 77.20 | 78.25 | 2,544,512 | +1.46(+1.90%) |
Nov 04, 2016 | 76.94 | 77.49 | 76.20 | 76.79 | 2,906,794 | -0.12(-0.16%) |
Nov 03, 2016 | 77.70 | 77.75 | 75.92 | 76.91 | 3,897,854 | +1.36(+1.80%) |
Nov 02, 2016 | 74.47 | 75.90 | 74.35 | 75.56 | 1,969,294 | +1.16(+1.56%) |