Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 87.70 | 88.09 | 87.38 | 87.67 | 1,624,862 | +0.41(+0.48%) |
Jan 30, 2017 | 88.13 | 88.13 | 87.01 | 87.25 | 1,782,598 | -0.69(-0.78%) |
Jan 27, 2017 | 88.44 | 88.75 | 87.80 | 87.94 | 1,425,091 | -0.41(-0.46%) |
Jan 26, 2017 | 88.21 | 89.06 | 87.88 | 88.34 | 1,502,518 | +0.32(+0.37%) |
Jan 25, 2017 | 88.78 | 88.84 | 87.83 | 88.02 | 2,424,874 | -0.55(-0.62%) |
Jan 24, 2017 | 88.91 | 88.91 | 88.11 | 88.57 | 2,153,082 | -0.18(-0.20%) |
Jan 23, 2017 | 88.51 | 89.10 | 88.31 | 88.75 | 2,624,481 | +0.49(+0.56%) |
Jan 20, 2017 | 88.80 | 89.29 | 88.06 | 88.26 | 3,068,231 | -0.20(-0.23%) |
Jan 19, 2017 | 89.50 | 89.50 | 87.97 | 88.46 | 2,063,199 | -1.04(-1.16%) |
Jan 18, 2017 | 89.16 | 90.14 | 88.97 | 89.50 | 2,453,402 | +0.42(+0.48%) |
Jan 17, 2017 | 87.73 | 89.10 | 87.59 | 89.08 | 2,426,796 | +1.46(+1.66%) |
Jan 13, 2017 | 87.62 | 87.62 | 87.62 | 0 | -0.64(-0.72%) | |
Jan 12, 2017 | 87.83 | 88.31 | 87.34 | 88.26 | 1,852,387 | +0.31(+0.36%) |
Jan 11, 2017 | 87.65 | 88.23 | 86.83 | 87.95 | 3,106,979 | +0.28(+0.32%) |
Jan 10, 2017 | 89.14 | 89.15 | 87.39 | 87.67 | 2,677,048 | -1.29(-1.45%) |
Jan 09, 2017 | 89.36 | 89.63 | 88.89 | 88.95 | 2,689,821 | -0.21(-0.24%) |
Jan 06, 2017 | 89.72 | 90.04 | 89.09 | 89.17 | 2,355,721 | -0.59(-0.66%) |
Jan 05, 2017 | 89.78 | 90.15 | 89.27 | 89.76 | 2,266,617 | -0.31(-0.35%) |
Jan 04, 2017 | 90.13 | 90.58 | 89.95 | 90.07 | 2,031,532 | +0.16(+0.18%) |
Jan 03, 2017 | 90.40 | 90.53 | 89.22 | 89.91 | 2,645,632 | +0.40(+0.44%) |
Dec 30, 2016 | 89.51 | 89.51 | 89.51 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 89.71 | 90.44 | 89.57 | 90.11 | 1,876,083 | +0.47(+0.52%) |
Dec 28, 2016 | 90.21 | 90.29 | 89.54 | 89.65 | 1,320,351 | -0.38(-0.42%) |
Dec 27, 2016 | 90.00 | 90.48 | 89.80 | 90.03 | 1,150,248 | +0.22(+0.25%) |
Dec 23, 2016 | 89.81 | 89.81 | 89.81 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 89.57 | 89.81 | 88.71 | 89.80 | 1,269,783 | +0.00(+0.00%) |
Dec 21, 2016 | 90.12 | 90.77 | 89.75 | 89.80 | 1,578,913 | -0.32(-0.36%) |
Dec 20, 2016 | 90.21 | 90.87 | 89.77 | 90.12 | 1,985,052 | +0.03(+0.03%) |
Dec 19, 2016 | 89.69 | 90.28 | 89.12 | 90.10 | 1,757,258 | +0.97(+1.09%) |
Dec 16, 2016 | 89.57 | 89.95 | 88.95 | 89.13 | 3,460,372 | -0.22(-0.25%) |
Dec 15, 2016 | 89.24 | 89.94 | 88.98 | 89.35 | 2,911,033 | -0.37(-0.41%) |
Dec 14, 2016 | 89.40 | 91.12 | 88.97 | 89.72 | 5,290,042 | +0.31(+0.35%) |
Dec 13, 2016 | 88.17 | 89.82 | 88.00 | 89.40 | 3,633,190 | +1.89(+2.16%) |
Dec 12, 2016 | 86.50 | 88.33 | 86.47 | 87.52 | 4,157,956 | +0.83(+0.95%) |
Dec 09, 2016 | 86.32 | 86.88 | 86.28 | 86.69 | 3,922,073 | +0.44(+0.51%) |
Dec 08, 2016 | 86.09 | 87.49 | 85.73 | 86.25 | 4,124,359 | +0.16(+0.19%) |
Dec 07, 2016 | 85.50 | 86.27 | 84.98 | 86.09 | 5,425,493 | +1.14(+1.34%) |
Dec 06, 2016 | 86.87 | 86.90 | 84.91 | 84.96 | 3,660,278 | -1.00(-1.17%) |
Dec 05, 2016 | 86.21 | 86.39 | 85.27 | 85.96 | 3,288,678 | -0.45(-0.52%) |
Dec 02, 2016 | 85.51 | 86.86 | 85.30 | 86.41 | 3,776,066 | +1.34(+1.57%) |
Dec 01, 2016 | 85.39 | 85.88 | 84.01 | 85.07 | 5,936,093 | -1.09(-1.26%) |
Nov 30, 2016 | 89.56 | 89.67 | 86.09 | 86.15 | 6,962,085 | -3.18(-3.56%) |
Nov 29, 2016 | 89.57 | 90.37 | 88.97 | 89.34 | 2,375,041 | -0.05(-0.06%) |
Nov 28, 2016 | 90.30 | 91.01 | 89.25 | 89.39 | 2,952,320 | -1.00(-1.11%) |
Nov 25, 2016 | 89.94 | 90.89 | 89.87 | 90.39 | 851,901 | +0.44(+0.49%) |
Nov 23, 2016 | 89.95 | 89.95 | 89.95 | 0 | -1.01(-1.11%) | |
Nov 22, 2016 | 89.59 | 91.12 | 88.81 | 90.96 | 2,968,766 | +1.74(+1.95%) |
Nov 21, 2016 | 89.61 | 90.22 | 89.06 | 89.22 | 3,497,062 | +0.69(+0.78%) |
Nov 18, 2016 | 89.08 | 89.66 | 87.58 | 88.53 | 3,317,015 | -0.38(-0.43%) |
Nov 17, 2016 | 88.72 | 90.30 | 88.26 | 88.91 | 3,839,482 | +0.09(+0.10%) |
Nov 16, 2016 | 87.19 | 89.03 | 86.82 | 88.81 | 3,498,682 | +1.63(+1.87%) |
Nov 15, 2016 | 86.85 | 89.01 | 86.78 | 87.18 | 4,108,807 | +0.77(+0.90%) |
Nov 14, 2016 | 88.60 | 88.81 | 84.59 | 86.41 | 8,874,701 | -2.65(-2.97%) |
Nov 11, 2016 | 88.88 | 90.08 | 87.71 | 89.05 | 5,082,850 | +0.00(+0.00%) |
Nov 10, 2016 | 92.26 | 92.26 | 86.92 | 89.05 | 10,329,753 | -2.96(-3.21%) |
Nov 09, 2016 | 95.26 | 96.30 | 91.45 | 92.01 | 7,500,715 | -5.65(-5.79%) |
Nov 08, 2016 | 97.30 | 97.85 | 97.26 | 97.66 | 2,085,939 | +0.62(+0.64%) |
Nov 07, 2016 | 96.54 | 97.15 | 96.13 | 97.04 | 2,063,341 | +1.86(+1.96%) |
Nov 04, 2016 | 95.69 | 95.71 | 95.17 | 95.17 | 2,958,685 | -0.24(-0.26%) |
Nov 03, 2016 | 95.33 | 95.82 | 94.37 | 95.42 | 2,567,934 | +0.30(+0.32%) |
Nov 02, 2016 | 96.65 | 96.89 | 94.54 | 95.12 | 4,457,225 | -1.89(-1.95%) |