Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 90.35 | 90.77 | 90.02 | 90.54 | 1,099,476 | +0.28(+0.31%) |
Jan 30, 2017 | 90.30 | 90.63 | 89.71 | 90.26 | 1,002,635 | -0.75(-0.82%) |
Jan 27, 2017 | 91.59 | 91.59 | 90.74 | 91.01 | 1,037,890 | -0.80(-0.87%) |
Jan 26, 2017 | 91.42 | 91.91 | 90.91 | 91.81 | 957,769 | +0.44(+0.48%) |
Jan 25, 2017 | 90.40 | 91.55 | 90.22 | 91.37 | 1,106,964 | +1.80(+2.01%) |
Jan 24, 2017 | 89.10 | 89.80 | 88.94 | 89.56 | 783,178 | +0.78(+0.88%) |
Jan 23, 2017 | 88.19 | 89.08 | 88.19 | 88.78 | 1,190,181 | +0.10(+0.11%) |
Jan 20, 2017 | 88.25 | 88.75 | 88.08 | 88.69 | 1,259,976 | +0.43(+0.49%) |
Jan 19, 2017 | 88.63 | 89.08 | 87.83 | 88.26 | 1,247,834 | -0.02(-0.02%) |
Jan 18, 2017 | 88.38 | 88.56 | 87.17 | 88.28 | 1,522,351 | +0.39(+0.45%) |
Jan 17, 2017 | 87.88 | 88.64 | 87.21 | 87.88 | 1,961,895 | -1.18(-1.32%) |
Jan 13, 2017 | 89.06 | 89.06 | 89.06 | 0 | +1.05(+1.20%) | |
Jan 12, 2017 | 88.25 | 88.51 | 86.76 | 88.01 | 1,284,973 | -0.61(-0.69%) |
Jan 11, 2017 | 88.20 | 88.62 | 87.72 | 88.62 | 1,931,354 | +0.18(+0.21%) |
Jan 10, 2017 | 88.15 | 88.80 | 87.86 | 88.44 | 1,154,226 | +0.27(+0.30%) |
Jan 09, 2017 | 87.75 | 88.74 | 87.54 | 88.17 | 1,103,394 | -0.70(-0.79%) |
Jan 06, 2017 | 88.88 | 89.49 | 88.58 | 88.87 | 864,365 | +0.65(+0.74%) |
Jan 05, 2017 | 88.61 | 89.14 | 87.34 | 88.22 | 1,279,593 | -0.81(-0.91%) |
Jan 04, 2017 | 89.02 | 89.60 | 88.54 | 89.03 | 1,254,077 | +0.33(+0.37%) |
Jan 03, 2017 | 89.10 | 89.68 | 87.86 | 88.71 | 2,051,737 | +0.42(+0.48%) |
Dec 30, 2016 | 88.29 | 88.29 | 88.29 | 0 | +0.63(+0.72%) | |
Dec 29, 2016 | 87.80 | 88.48 | 87.02 | 87.65 | 1,726,716 | -0.37(-0.42%) |
Dec 28, 2016 | 88.31 | 88.40 | 87.71 | 88.03 | 1,127,188 | -0.19(-0.22%) |
Dec 27, 2016 | 88.00 | 88.44 | 87.55 | 88.22 | 393,164 | +0.48(+0.55%) |
Dec 23, 2016 | 87.74 | 87.74 | 87.74 | 0 | +0.35(+0.41%) | |
Dec 22, 2016 | 87.39 | 87.67 | 86.52 | 87.39 | 1,102,722 | -0.09(-0.10%) |
Dec 21, 2016 | 87.74 | 87.91 | 87.21 | 87.47 | 624,005 | -0.23(-0.26%) |
Dec 20, 2016 | 87.45 | 88.33 | 86.77 | 87.70 | 1,046,318 | +1.36(+1.58%) |
Dec 19, 2016 | 84.93 | 86.41 | 84.73 | 86.34 | 1,112,353 | +1.27(+1.50%) |
Dec 16, 2016 | 85.96 | 86.77 | 84.45 | 85.07 | 3,714,379 | -0.80(-0.93%) |
Dec 15, 2016 | 85.41 | 86.25 | 84.23 | 85.86 | 1,154,228 | +1.05(+1.24%) |
Dec 14, 2016 | 84.80 | 86.78 | 84.32 | 84.81 | 1,395,386 | -0.52(-0.61%) |
Dec 13, 2016 | 84.92 | 85.72 | 84.51 | 85.33 | 1,125,423 | +0.85(+1.01%) |
Dec 12, 2016 | 85.13 | 85.56 | 83.98 | 84.47 | 794,138 | -0.84(-0.99%) |
Dec 09, 2016 | 86.92 | 87.17 | 85.12 | 85.32 | 1,010,198 | -1.50(-1.73%) |
Dec 08, 2016 | 85.25 | 87.87 | 84.94 | 86.82 | 1,940,337 | +2.21(+2.62%) |
Dec 07, 2016 | 82.13 | 84.84 | 82.12 | 84.61 | 1,572,242 | +2.55(+3.11%) |
Dec 06, 2016 | 81.75 | 82.14 | 80.97 | 82.06 | 741,270 | +1.07(+1.33%) |
Dec 05, 2016 | 80.61 | 81.33 | 79.97 | 80.98 | 714,880 | +1.10(+1.38%) |
Dec 02, 2016 | 79.90 | 80.61 | 79.18 | 79.88 | 1,172,093 | +0.08(+0.10%) |
Dec 01, 2016 | 79.27 | 79.86 | 78.66 | 79.81 | 1,702,040 | +1.33(+1.70%) |
Nov 30, 2016 | 79.15 | 79.57 | 78.33 | 78.47 | 1,136,283 | +0.35(+0.45%) |
Nov 29, 2016 | 77.67 | 78.42 | 77.32 | 78.12 | 1,292,552 | +0.87(+1.13%) |
Nov 28, 2016 | 78.44 | 79.21 | 77.18 | 77.25 | 1,065,095 | -1.94(-2.44%) |
Nov 25, 2016 | 79.25 | 79.29 | 78.33 | 79.18 | 404,163 | +0.26(+0.33%) |
Nov 23, 2016 | 78.92 | 78.92 | 78.92 | 0 | +0.24(+0.30%) | |
Nov 22, 2016 | 78.92 | 78.92 | 78.44 | 78.69 | 938,774 | +0.23(+0.29%) |
Nov 21, 2016 | 79.89 | 79.89 | 78.30 | 78.46 | 1,063,340 | -0.97(-1.22%) |
Nov 18, 2016 | 79.91 | 79.91 | 78.75 | 79.42 | 886,683 | -0.32(-0.40%) |
Nov 17, 2016 | 78.34 | 80.14 | 78.27 | 79.74 | 1,782,895 | +1.84(+2.36%) |
Nov 16, 2016 | 78.75 | 78.92 | 77.86 | 77.90 | 1,312,821 | -1.95(-2.45%) |
Nov 15, 2016 | 78.62 | 80.09 | 78.33 | 79.85 | 3,143,746 | -1.29(-1.59%) |
Nov 14, 2016 | 79.29 | 82.71 | 79.29 | 81.15 | 1,950,224 | +2.22(+2.82%) |
Nov 11, 2016 | 78.62 | 79.32 | 77.64 | 78.92 | 1,157,317 | -0.16(-0.21%) |
Nov 10, 2016 | 76.06 | 79.20 | 75.47 | 79.09 | 1,894,849 | +4.31(+5.77%) |
Nov 09, 2016 | 72.18 | 75.07 | 71.99 | 74.78 | 1,159,415 | +3.55(+4.98%) |
Nov 08, 2016 | 71.18 | 71.76 | 70.62 | 71.23 | 516,168 | -0.40(-0.56%) |
Nov 07, 2016 | 70.93 | 71.70 | 70.49 | 71.63 | 652,772 | +1.84(+2.64%) |
Nov 04, 2016 | 69.68 | 70.67 | 69.46 | 69.79 | 639,565 | +0.03(+0.04%) |
Nov 03, 2016 | 70.57 | 70.95 | 69.40 | 69.76 | 1,145,407 | -0.80(-1.13%) |
Nov 02, 2016 | 71.04 | 71.19 | 70.32 | 70.56 | 680,026 | -0.64(-0.90%) |