Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.02 | 97.68 | 96.57 | 97.54 | 147,056 | +0.58(+0.60%) |
Jan 30, 2017 | 97.06 | 99.12 | 96.07 | 96.96 | 113,808 | -0.09(-0.10%) |
Jan 27, 2017 | 97.20 | 97.37 | 95.18 | 97.05 | 119,800 | -0.43(-0.45%) |
Jan 26, 2017 | 98.61 | 98.61 | 97.30 | 97.48 | 89,175 | -0.88(-0.89%) |
Jan 25, 2017 | 98.68 | 99.14 | 97.95 | 98.36 | 154,387 | -0.22(-0.22%) |
Jan 24, 2017 | 97.25 | 98.86 | 97.25 | 98.58 | 102,257 | +1.60(+1.65%) |
Jan 23, 2017 | 96.58 | 98.35 | 96.56 | 96.98 | 120,722 | +0.03(+0.03%) |
Jan 20, 2017 | 96.94 | 97.37 | 96.62 | 96.96 | 99,510 | +0.13(+0.13%) |
Jan 19, 2017 | 97.37 | 97.48 | 96.63 | 96.83 | 84,337 | -0.41(-0.42%) |
Jan 18, 2017 | 97.43 | 97.53 | 96.61 | 97.23 | 117,373 | +0.04(+0.04%) |
Jan 17, 2017 | 97.05 | 97.72 | 96.97 | 97.20 | 139,060 | -0.53(-0.54%) |
Jan 13, 2017 | 97.72 | 97.72 | 97.72 | 0 | +1.43(+1.49%) | |
Jan 12, 2017 | 96.36 | 96.68 | 95.14 | 96.29 | 210,123 | -0.52(-0.53%) |
Jan 11, 2017 | 96.73 | 97.31 | 96.15 | 96.81 | 86,981 | +0.06(+0.06%) |
Jan 10, 2017 | 95.82 | 97.12 | 95.82 | 96.75 | 169,699 | +0.72(+0.75%) |
Jan 09, 2017 | 95.93 | 96.27 | 95.51 | 96.03 | 205,855 | -0.43(-0.45%) |
Jan 06, 2017 | 98.30 | 98.30 | 96.44 | 96.47 | 345,649 | -1.60(-1.63%) |
Jan 05, 2017 | 97.89 | 99.11 | 97.33 | 98.06 | 304,793 | +0.30(+0.31%) |
Jan 04, 2017 | 96.76 | 99.38 | 96.76 | 97.76 | 344,410 | +1.07(+1.11%) |
Jan 03, 2017 | 96.87 | 97.09 | 95.95 | 96.69 | 253,789 | +0.28(+0.29%) |
Dec 30, 2016 | 96.41 | 96.41 | 96.41 | 0 | -1.24(-1.27%) | |
Dec 29, 2016 | 97.13 | 98.55 | 97.03 | 97.65 | 114,264 | +0.50(+0.51%) |
Dec 28, 2016 | 97.98 | 98.08 | 96.91 | 97.15 | 147,530 | -0.80(-0.82%) |
Dec 27, 2016 | 98.22 | 98.96 | 97.33 | 97.95 | 156,410 | +0.21(+0.22%) |
Dec 23, 2016 | 97.74 | 97.74 | 97.74 | 0 | +0.64(+0.66%) | |
Dec 22, 2016 | 97.65 | 98.02 | 96.69 | 97.10 | 178,510 | -0.41(-0.42%) |
Dec 21, 2016 | 97.93 | 99.26 | 97.27 | 97.51 | 342,829 | -0.43(-0.44%) |
Dec 20, 2016 | 97.93 | 99.77 | 97.59 | 97.94 | 320,493 | -0.15(-0.15%) |
Dec 19, 2016 | 98.70 | 99.73 | 97.22 | 98.09 | 288,336 | -0.14(-0.14%) |
Dec 16, 2016 | 97.52 | 99.17 | 97.52 | 98.23 | 572,955 | +0.48(+0.49%) |
Dec 15, 2016 | 98.02 | 98.30 | 97.22 | 97.75 | 223,262 | +0.00(+0.00%) |
Dec 14, 2016 | 99.35 | 99.41 | 97.57 | 97.75 | 272,554 | -1.16(-1.17%) |
Dec 13, 2016 | 98.08 | 99.41 | 97.62 | 98.91 | 242,485 | +1.03(+1.06%) |
Dec 12, 2016 | 98.60 | 99.11 | 97.59 | 97.87 | 186,366 | -0.79(-0.80%) |
Dec 09, 2016 | 98.97 | 99.23 | 98.06 | 98.66 | 295,623 | -0.67(-0.67%) |
Dec 08, 2016 | 97.25 | 99.38 | 96.91 | 99.32 | 312,312 | +2.44(+2.52%) |
Dec 07, 2016 | 95.84 | 97.09 | 95.17 | 96.88 | 225,759 | +0.82(+0.86%) |
Dec 06, 2016 | 94.51 | 96.48 | 94.51 | 96.06 | 346,101 | +1.43(+1.51%) |
Dec 05, 2016 | 92.18 | 94.84 | 92.18 | 94.63 | 177,018 | +2.36(+2.55%) |
Dec 02, 2016 | 93.06 | 93.89 | 92.08 | 92.27 | 209,899 | -0.94(-1.01%) |
Dec 01, 2016 | 92.94 | 93.73 | 92.60 | 93.21 | 305,464 | +0.25(+0.27%) |
Nov 30, 2016 | 93.59 | 93.64 | 92.72 | 92.96 | 203,360 | -0.61(-0.65%) |
Nov 29, 2016 | 93.08 | 93.86 | 92.62 | 93.57 | 330,740 | +0.27(+0.29%) |
Nov 28, 2016 | 94.16 | 94.16 | 93.02 | 93.31 | 208,393 | -0.88(-0.93%) |
Nov 25, 2016 | 93.92 | 95.68 | 93.66 | 94.18 | 79,485 | +0.45(+0.48%) |
Nov 23, 2016 | 93.73 | 93.73 | 93.73 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 93.51 | 94.51 | 92.76 | 94.40 | 244,028 | +1.19(+1.28%) |
Nov 21, 2016 | 92.84 | 93.23 | 92.11 | 93.20 | 284,649 | +0.36(+0.39%) |
Nov 18, 2016 | 93.00 | 93.44 | 92.23 | 92.84 | 223,796 | -0.33(-0.36%) |
Nov 17, 2016 | 92.10 | 93.48 | 91.72 | 93.18 | 166,992 | +1.05(+1.14%) |
Nov 16, 2016 | 92.05 | 93.36 | 91.75 | 92.12 | 232,091 | +0.06(+0.06%) |
Nov 15, 2016 | 91.34 | 93.48 | 89.71 | 92.07 | 362,592 | +0.77(+0.84%) |
Nov 14, 2016 | 89.72 | 93.99 | 89.72 | 91.30 | 654,617 | +1.88(+2.10%) |
Nov 11, 2016 | 88.20 | 89.72 | 87.78 | 89.43 | 322,339 | +1.34(+1.52%) |
Nov 10, 2016 | 87.29 | 89.16 | 87.18 | 88.09 | 398,476 | +1.23(+1.41%) |
Nov 09, 2016 | 84.97 | 87.04 | 84.74 | 86.86 | 317,457 | +0.52(+0.60%) |
Nov 08, 2016 | 86.87 | 87.11 | 86.08 | 86.34 | 340,590 | -0.88(-1.01%) |
Nov 07, 2016 | 85.94 | 87.26 | 85.45 | 87.22 | 356,794 | +2.34(+2.75%) |
Nov 04, 2016 | 84.78 | 85.51 | 83.95 | 84.88 | 327,518 | +0.68(+0.81%) |
Nov 03, 2016 | 83.93 | 84.43 | 83.92 | 84.20 | 275,880 | +0.37(+0.44%) |
Nov 02, 2016 | 83.41 | 84.41 | 83.41 | 83.83 | 320,519 | +0.41(+0.49%) |