Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 85.95 | 86.89 | 85.84 | 86.70 | 42,691 | +0.99(+1.16%) |
Jan 30, 2017 | 85.90 | 86.40 | 85.71 | 85.71 | 34,215 | -0.48(-0.55%) |
Jan 27, 2017 | 86.09 | 86.46 | 85.90 | 86.19 | 52,352 | +0.32(+0.37%) |
Jan 26, 2017 | 85.40 | 85.90 | 84.97 | 85.87 | 56,320 | +0.49(+0.58%) |
Jan 25, 2017 | 85.97 | 86.17 | 85.22 | 85.37 | 100,732 | -1.61(-1.85%) |
Jan 24, 2017 | 87.31 | 87.68 | 86.34 | 86.99 | 58,348 | -0.76(-0.87%) |
Jan 23, 2017 | 86.89 | 88.50 | 86.89 | 87.74 | 53,504 | +1.09(+1.26%) |
Jan 20, 2017 | 86.68 | 86.99 | 86.05 | 86.66 | 44,876 | -0.30(-0.34%) |
Jan 19, 2017 | 87.32 | 87.32 | 86.40 | 86.95 | 62,286 | -0.77(-0.88%) |
Jan 18, 2017 | 88.39 | 88.47 | 87.58 | 87.73 | 62,865 | -1.41(-1.58%) |
Jan 17, 2017 | 89.60 | 89.61 | 88.73 | 89.14 | 99,802 | +1.22(+1.39%) |
Jan 13, 2017 | 87.92 | 87.92 | 87.92 | 0 | -0.63(-0.71%) | |
Jan 12, 2017 | 89.39 | 89.78 | 88.44 | 88.54 | 116,753 | -0.41(-0.47%) |
Jan 11, 2017 | 88.67 | 89.33 | 88.26 | 88.96 | 154,036 | +0.52(+0.59%) |
Jan 10, 2017 | 88.09 | 88.51 | 87.95 | 88.43 | 101,479 | -0.12(-0.13%) |
Jan 09, 2017 | 88.45 | 88.60 | 87.98 | 88.55 | 41,193 | +1.01(+1.15%) |
Jan 06, 2017 | 87.95 | 88.26 | 87.45 | 87.54 | 102,096 | -1.24(-1.40%) |
Jan 05, 2017 | 86.99 | 88.79 | 86.76 | 88.79 | 425,615 | +2.18(+2.51%) |
Jan 04, 2017 | 86.19 | 86.64 | 86.04 | 86.61 | 102,979 | +0.35(+0.41%) |
Jan 03, 2017 | 84.80 | 86.49 | 84.62 | 86.26 | 157,708 | +0.63(+0.73%) |
Dec 30, 2016 | 85.63 | 85.63 | 85.63 | 0 | +0.27(+0.32%) | |
Dec 29, 2016 | 85.29 | 85.80 | 85.19 | 85.36 | 62,173 | +0.19(+0.22%) |
Dec 28, 2016 | 84.50 | 85.46 | 84.49 | 85.17 | 138,931 | +0.92(+1.09%) |
Dec 27, 2016 | 83.91 | 84.32 | 83.86 | 84.25 | 250,216 | -0.32(-0.38%) |
Dec 23, 2016 | 84.58 | 84.58 | 84.58 | 0 | +0.05(+0.06%) | |
Dec 22, 2016 | 84.25 | 84.54 | 84.08 | 84.52 | 19,283 | -0.10(-0.12%) |
Dec 21, 2016 | 84.18 | 84.68 | 84.05 | 84.62 | 107,419 | +0.41(+0.49%) |
Dec 20, 2016 | 84.04 | 84.25 | 83.74 | 84.21 | 131,113 | -0.54(-0.64%) |
Dec 19, 2016 | 84.43 | 84.90 | 84.01 | 84.75 | 79,397 | +1.26(+1.51%) |
Dec 16, 2016 | 83.87 | 84.13 | 83.09 | 83.49 | 116,764 | -0.08(-0.09%) |
Dec 15, 2016 | 83.73 | 84.47 | 83.01 | 83.57 | 239,690 | +0.60(+0.73%) |
Dec 14, 2016 | 85.19 | 85.19 | 82.96 | 82.96 | 133,790 | -1.16(-1.38%) |
Dec 13, 2016 | 84.25 | 84.37 | 83.35 | 84.13 | 130,032 | +0.65(+0.78%) |
Dec 12, 2016 | 83.03 | 83.61 | 82.72 | 83.47 | 203,729 | +0.05(+0.06%) |
Dec 09, 2016 | 84.36 | 84.66 | 83.23 | 83.42 | 171,160 | -1.47(-1.73%) |
Dec 08, 2016 | 85.17 | 85.22 | 84.78 | 84.89 | 125,450 | -1.51(-1.75%) |
Dec 07, 2016 | 85.73 | 86.58 | 85.73 | 86.40 | 124,987 | +1.00(+1.17%) |
Dec 06, 2016 | 85.63 | 85.85 | 85.14 | 85.40 | 55,018 | -0.21(-0.25%) |
Dec 05, 2016 | 84.86 | 86.27 | 84.55 | 85.61 | 68,414 | +0.02(+0.03%) |
Dec 02, 2016 | 85.25 | 86.21 | 85.25 | 85.59 | 94,942 | +0.70(+0.82%) |
Dec 01, 2016 | 84.56 | 84.96 | 83.63 | 84.89 | 155,921 | -1.05(-1.22%) |
Nov 30, 2016 | 85.80 | 86.58 | 85.24 | 85.94 | 45,802 | -2.12(-2.40%) |
Nov 29, 2016 | 87.29 | 88.25 | 87.20 | 88.05 | 118,928 | +0.52(+0.60%) |
Nov 28, 2016 | 87.23 | 87.70 | 87.11 | 87.53 | 78,012 | +0.81(+0.94%) |
Nov 25, 2016 | 87.14 | 87.22 | 86.46 | 86.72 | 31,151 | +0.22(+0.25%) |
Nov 23, 2016 | 86.50 | 86.50 | 86.50 | 0 | -0.39(-0.45%) | |
Nov 22, 2016 | 87.55 | 87.78 | 86.74 | 86.89 | 163,182 | -0.17(-0.19%) |
Nov 21, 2016 | 87.17 | 87.41 | 86.89 | 87.05 | 149,876 | +0.24(+0.28%) |
Nov 18, 2016 | 87.47 | 87.88 | 86.31 | 86.81 | 169,517 | -0.20(-0.24%) |
Nov 17, 2016 | 87.89 | 87.89 | 86.73 | 87.01 | 198,465 | -1.84(-2.07%) |
Nov 16, 2016 | 88.08 | 89.06 | 88.08 | 88.85 | 277,159 | +1.11(+1.27%) |
Nov 15, 2016 | 87.92 | 88.61 | 87.60 | 87.74 | 620,830 | +0.60(+0.69%) |
Nov 14, 2016 | 86.99 | 88.43 | 86.45 | 87.14 | 255,588 | -0.50(-0.57%) |
Nov 11, 2016 | 88.49 | 88.68 | 87.26 | 87.64 | 71,834 | -0.67(-0.76%) |
Nov 10, 2016 | 89.76 | 90.47 | 88.29 | 88.31 | 410,947 | -1.98(-2.19%) |
Nov 09, 2016 | 93.04 | 93.09 | 89.94 | 90.29 | 295,431 | -5.56(-5.80%) |
Nov 08, 2016 | 96.95 | 97.13 | 95.67 | 95.85 | 63,911 | -0.77(-0.79%) |
Nov 07, 2016 | 96.80 | 96.97 | 96.46 | 96.62 | 17,624 | -1.02(-1.05%) |
Nov 04, 2016 | 97.11 | 97.73 | 97.08 | 97.64 | 158,160 | +1.14(+1.18%) |
Nov 03, 2016 | 96.65 | 96.92 | 96.34 | 96.50 | 66,540 | -1.12(-1.15%) |
Nov 02, 2016 | 97.39 | 98.05 | 97.03 | 97.62 | 319,831 | +0.55(+0.57%) |