Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.62 | 90.00 | 89.34 | 89.71 | 2,944,429 | -0.16(-0.17%) |
Jan 30, 2017 | 89.89 | 90.03 | 89.16 | 89.86 | 3,241,427 | +0.13(+0.14%) |
Jan 27, 2017 | 89.29 | 89.84 | 89.20 | 89.73 | 2,710,074 | +0.57(+0.64%) |
Jan 26, 2017 | 89.32 | 89.50 | 89.04 | 89.17 | 3,394,743 | -0.22(-0.25%) |
Jan 25, 2017 | 88.77 | 89.67 | 88.77 | 89.39 | 4,210,435 | +0.73(+0.83%) |
Jan 24, 2017 | 88.22 | 89.22 | 88.07 | 88.65 | 4,582,525 | +0.64(+0.73%) |
Jan 23, 2017 | 89.39 | 89.57 | 88.01 | 88.01 | 9,901,722 | -1.65(-1.84%) |
Jan 20, 2017 | 90.03 | 90.12 | 89.55 | 89.66 | 2,993,333 | -0.24(-0.27%) |
Jan 19, 2017 | 89.97 | 90.08 | 89.67 | 89.90 | 2,688,016 | +0.05(+0.05%) |
Jan 18, 2017 | 89.93 | 90.16 | 89.72 | 89.85 | 2,112,614 | +0.36(+0.40%) |
Jan 17, 2017 | 90.30 | 90.41 | 89.49 | 89.50 | 6,001,113 | -0.70(-0.77%) |
Jan 13, 2017 | 90.19 | 90.19 | 90.19 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 90.29 | 90.38 | 90.08 | 90.12 | 1,717,746 | -0.17(-0.18%) |
Jan 11, 2017 | 90.29 | 90.40 | 90.10 | 90.28 | 1,884,105 | -0.14(-0.15%) |
Jan 10, 2017 | 90.34 | 90.57 | 90.08 | 90.42 | 3,019,168 | +0.48(+0.53%) |
Jan 09, 2017 | 90.07 | 90.28 | 89.82 | 89.95 | 2,388,127 | -0.09(-0.10%) |
Jan 06, 2017 | 90.49 | 90.51 | 89.84 | 90.04 | 3,107,760 | -0.17(-0.19%) |
Jan 05, 2017 | 90.28 | 90.57 | 90.01 | 90.21 | 2,379,794 | +0.09(+0.10%) |
Jan 04, 2017 | 89.54 | 90.17 | 89.52 | 90.12 | 4,308,248 | +0.59(+0.66%) |
Jan 03, 2017 | 90.07 | 90.07 | 89.43 | 89.53 | 2,610,033 | -0.32(-0.36%) |
Dec 30, 2016 | 89.85 | 89.85 | 89.85 | 0 | -0.08(-0.09%) | |
Dec 29, 2016 | 90.21 | 90.43 | 89.85 | 89.94 | 1,989,017 | -0.27(-0.29%) |
Dec 28, 2016 | 90.86 | 90.93 | 90.17 | 90.20 | 2,573,430 | -0.56(-0.62%) |
Dec 27, 2016 | 90.21 | 90.95 | 90.20 | 90.76 | 1,643,849 | +0.73(+0.81%) |
Dec 23, 2016 | 90.03 | 90.03 | 90.03 | 0 | +0.29(+0.33%) | |
Dec 22, 2016 | 89.48 | 89.76 | 89.29 | 89.73 | 1,966,726 | +0.17(+0.18%) |
Dec 21, 2016 | 88.93 | 89.62 | 88.88 | 89.57 | 1,951,092 | +0.55(+0.62%) |
Dec 20, 2016 | 89.21 | 89.63 | 88.79 | 89.02 | 3,015,306 | -0.03(-0.03%) |
Dec 19, 2016 | 89.19 | 89.40 | 88.96 | 89.05 | 2,560,165 | -0.05(-0.06%) |
Dec 16, 2016 | 89.68 | 89.75 | 88.94 | 89.10 | 5,377,198 | -0.54(-0.60%) |
Dec 15, 2016 | 89.62 | 90.11 | 89.56 | 89.64 | 4,532,596 | -0.05(-0.05%) |
Dec 14, 2016 | 90.03 | 90.20 | 89.66 | 89.69 | 4,013,783 | -0.34(-0.38%) |
Dec 13, 2016 | 90.17 | 90.41 | 89.92 | 90.03 | 3,538,718 | +0.05(+0.06%) |
Dec 12, 2016 | 89.97 | 90.30 | 89.90 | 89.97 | 2,132,117 | -0.17(-0.19%) |
Dec 09, 2016 | 90.26 | 90.37 | 89.84 | 90.15 | 2,140,335 | +0.16(+0.18%) |
Dec 08, 2016 | 90.44 | 90.75 | 89.95 | 89.98 | 2,203,260 | -0.22(-0.24%) |
Dec 07, 2016 | 89.84 | 90.26 | 89.45 | 90.20 | 2,578,752 | +0.53(+0.59%) |
Dec 06, 2016 | 89.44 | 90.03 | 89.40 | 89.67 | 2,451,024 | +0.01(+0.01%) |
Dec 05, 2016 | 90.06 | 90.16 | 89.52 | 89.66 | 3,082,003 | -0.16(-0.17%) |
Dec 02, 2016 | 89.84 | 90.35 | 89.62 | 89.82 | 3,372,110 | +0.20(+0.23%) |
Dec 01, 2016 | 90.78 | 91.13 | 89.62 | 89.62 | 5,983,938 | -1.28(-1.41%) |
Nov 30, 2016 | 90.95 | 91.08 | 90.61 | 90.90 | 4,716,734 | +0.28(+0.30%) |
Nov 29, 2016 | 90.76 | 91.17 | 90.37 | 90.62 | 3,112,685 | -0.19(-0.21%) |
Nov 28, 2016 | 91.65 | 91.68 | 90.72 | 90.82 | 5,077,151 | -0.41(-0.45%) |
Nov 25, 2016 | 91.13 | 91.30 | 90.89 | 91.23 | 1,598,593 | +0.17(+0.18%) |
Nov 23, 2016 | 91.06 | 91.06 | 91.06 | 0 | +0.45(+0.50%) | |
Nov 22, 2016 | 90.72 | 90.99 | 90.72 | 90.61 | 2,166,943 | +0.23(+0.25%) |
Nov 21, 2016 | 91.02 | 91.16 | 90.13 | 90.39 | 3,069,500 | -0.27(-0.29%) |
Nov 18, 2016 | 90.31 | 90.81 | 90.17 | 90.65 | 2,554,459 | +0.75(+0.84%) |
Nov 17, 2016 | 89.84 | 90.37 | 89.52 | 89.90 | 2,487,595 | +0.21(+0.24%) |
Nov 16, 2016 | 89.68 | 90.48 | 89.55 | 89.69 | 2,516,963 | +0.03(+0.03%) |
Nov 15, 2016 | 88.59 | 89.88 | 88.31 | 89.66 | 3,793,220 | +0.97(+1.10%) |
Nov 14, 2016 | 89.84 | 89.84 | 88.57 | 88.69 | 4,999,242 | -0.91(-1.01%) |
Nov 11, 2016 | 88.47 | 89.84 | 88.47 | 89.60 | 4,156,124 | +1.05(+1.18%) |
Nov 10, 2016 | 89.30 | 89.44 | 87.92 | 88.55 | 9,120,927 | -0.63(-0.71%) |
Nov 09, 2016 | 90.30 | 90.30 | 88.94 | 89.18 | 8,710,277 | -1.59(-1.75%) |
Nov 08, 2016 | 90.58 | 91.16 | 90.35 | 90.77 | 5,143,218 | +0.27(+0.29%) |
Nov 07, 2016 | 90.86 | 91.07 | 90.44 | 90.50 | 6,442,161 | +0.02(+0.02%) |
Nov 04, 2016 | 90.50 | 90.99 | 90.14 | 90.49 | 3,582,753 | -0.04(-0.04%) |
Nov 03, 2016 | 90.99 | 91.31 | 90.48 | 90.52 | 5,365,026 | -0.27(-0.29%) |
Nov 02, 2016 | 91.23 | 91.38 | 90.76 | 90.79 | 5,652,036 | -0.48(-0.52%) |