Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 90.56 | 91.63 | 90.33 | 91.20 | 1,126,948 | +0.51(+0.56%) |
Jan 30, 2017 | 90.17 | 90.73 | 89.84 | 90.69 | 1,082,001 | +0.66(+0.73%) |
Jan 27, 2017 | 90.80 | 90.87 | 89.76 | 90.03 | 709,010 | -0.60(-0.66%) |
Jan 26, 2017 | 91.11 | 91.44 | 90.18 | 90.63 | 1,216,492 | -0.48(-0.53%) |
Jan 25, 2017 | 91.55 | 91.73 | 91.02 | 91.11 | 1,218,302 | -0.34(-0.37%) |
Jan 24, 2017 | 91.21 | 91.60 | 90.71 | 91.45 | 1,030,576 | +0.24(+0.26%) |
Jan 23, 2017 | 90.68 | 91.26 | 90.52 | 91.21 | 779,512 | +0.51(+0.56%) |
Jan 20, 2017 | 90.67 | 90.92 | 89.92 | 90.70 | 960,857 | +0.33(+0.37%) |
Jan 19, 2017 | 90.46 | 90.63 | 90.00 | 90.37 | 695,240 | +0.03(+0.03%) |
Jan 18, 2017 | 90.20 | 90.72 | 89.99 | 90.34 | 1,526,089 | +0.08(+0.09%) |
Jan 17, 2017 | 89.70 | 90.41 | 89.60 | 90.26 | 1,003,028 | +0.72(+0.80%) |
Jan 13, 2017 | 89.54 | 89.54 | 89.54 | 0 | +0.05(+0.06%) | |
Jan 12, 2017 | 89.77 | 90.20 | 89.22 | 89.49 | 1,236,087 | -0.53(-0.59%) |
Jan 11, 2017 | 89.80 | 90.70 | 89.72 | 90.02 | 1,714,013 | -0.06(-0.07%) |
Jan 10, 2017 | 90.37 | 90.60 | 89.72 | 90.08 | 1,887,329 | -0.46(-0.51%) |
Jan 09, 2017 | 91.69 | 91.75 | 90.47 | 90.54 | 1,299,249 | -0.39(-0.43%) |
Jan 06, 2017 | 91.10 | 91.28 | 90.49 | 90.93 | 951,606 | -0.44(-0.48%) |
Jan 05, 2017 | 91.01 | 91.69 | 90.71 | 91.37 | 1,157,661 | +0.08(+0.09%) |
Jan 04, 2017 | 91.10 | 91.74 | 90.96 | 91.29 | 940,524 | +0.43(+0.47%) |
Jan 03, 2017 | 90.67 | 91.17 | 90.40 | 90.86 | 933,959 | +0.19(+0.21%) |
Dec 30, 2016 | 90.67 | 90.67 | 90.67 | 0 | -0.29(-0.32%) | |
Dec 29, 2016 | 90.61 | 91.14 | 90.60 | 90.96 | 512,798 | +0.50(+0.55%) |
Dec 28, 2016 | 90.53 | 90.65 | 90.15 | 90.46 | 890,853 | -0.41(-0.45%) |
Dec 27, 2016 | 90.88 | 91.05 | 90.48 | 90.87 | 591,338 | +0.09(+0.10%) |
Dec 23, 2016 | 90.78 | 90.78 | 90.78 | 0 | +0.27(+0.30%) | |
Dec 22, 2016 | 90.15 | 90.63 | 89.64 | 90.51 | 1,033,831 | +0.21(+0.23%) |
Dec 21, 2016 | 90.59 | 91.07 | 90.25 | 90.30 | 1,010,986 | -0.17(-0.19%) |
Dec 20, 2016 | 90.29 | 90.63 | 89.71 | 90.47 | 1,193,623 | +0.12(+0.13%) |
Dec 19, 2016 | 90.70 | 90.82 | 90.03 | 90.35 | 990,688 | -0.30(-0.33%) |
Dec 16, 2016 | 90.42 | 90.93 | 90.13 | 90.65 | 2,359,730 | +0.13(+0.14%) |
Dec 15, 2016 | 89.60 | 90.63 | 89.50 | 90.52 | 1,552,221 | +0.77(+0.86%) |
Dec 14, 2016 | 90.49 | 90.67 | 89.22 | 89.75 | 3,400,293 | -0.30(-0.33%) |
Dec 13, 2016 | 90.28 | 90.53 | 89.79 | 90.05 | 1,920,105 | -0.28(-0.31%) |
Dec 12, 2016 | 89.82 | 90.57 | 89.55 | 90.33 | 2,048,851 | +0.49(+0.55%) |
Dec 09, 2016 | 87.17 | 89.94 | 87.17 | 89.84 | 2,374,847 | +2.11(+2.41%) |
Dec 08, 2016 | 87.78 | 88.11 | 87.36 | 87.73 | 1,832,803 | -0.82(-0.93%) |
Dec 07, 2016 | 87.09 | 88.58 | 87.00 | 88.55 | 1,978,805 | +1.20(+1.37%) |
Dec 06, 2016 | 86.57 | 87.37 | 86.00 | 87.35 | 1,533,364 | +1.40(+1.63%) |
Dec 05, 2016 | 85.35 | 85.96 | 85.17 | 85.95 | 1,467,396 | +0.82(+0.96%) |
Dec 02, 2016 | 85.39 | 86.20 | 84.76 | 85.13 | 1,926,530 | -0.07(-0.08%) |
Dec 01, 2016 | 86.27 | 86.44 | 84.06 | 85.20 | 1,799,749 | -1.54(-1.78%) |
Nov 30, 2016 | 88.68 | 89.16 | 86.57 | 86.74 | 4,577,819 | -2.71(-3.03%) |
Nov 29, 2016 | 88.85 | 89.66 | 88.51 | 89.45 | 1,668,061 | +0.62(+0.70%) |
Nov 28, 2016 | 88.11 | 89.02 | 88.03 | 88.83 | 1,328,216 | +0.81(+0.92%) |
Nov 25, 2016 | 87.86 | 88.78 | 87.50 | 88.02 | 828,206 | +0.76(+0.87%) |
Nov 23, 2016 | 87.26 | 87.26 | 87.26 | 0 | -0.24(-0.27%) | |
Nov 22, 2016 | 85.90 | 87.74 | 85.58 | 87.50 | 2,477,053 | +2.25(+2.64%) |
Nov 21, 2016 | 83.48 | 85.31 | 83.25 | 85.25 | 1,467,087 | +1.77(+2.12%) |
Nov 18, 2016 | 82.94 | 83.66 | 82.89 | 83.48 | 1,416,802 | +0.44(+0.53%) |
Nov 17, 2016 | 82.87 | 83.09 | 82.39 | 83.04 | 1,158,606 | +0.18(+0.22%) |
Nov 16, 2016 | 83.38 | 83.53 | 82.37 | 82.86 | 1,310,615 | -0.40(-0.48%) |
Nov 15, 2016 | 82.57 | 83.48 | 82.36 | 83.26 | 1,359,913 | +0.82(+0.99%) |
Nov 14, 2016 | 82.51 | 82.67 | 81.55 | 82.44 | 1,752,645 | +0.06(+0.07%) |
Nov 11, 2016 | 82.77 | 82.80 | 81.05 | 82.38 | 1,652,116 | -0.86(-1.03%) |
Nov 10, 2016 | 85.18 | 85.18 | 83.01 | 83.24 | 2,097,956 | -2.69(-3.13%) |
Nov 09, 2016 | 86.84 | 87.20 | 84.50 | 85.93 | 1,453,149 | -2.62(-2.96%) |
Nov 08, 2016 | 87.53 | 88.89 | 87.47 | 88.55 | 835,346 | +0.85(+0.97%) |
Nov 07, 2016 | 87.12 | 87.74 | 87.12 | 87.70 | 1,164,505 | +1.17(+1.35%) |
Nov 04, 2016 | 86.73 | 87.13 | 86.43 | 86.53 | 1,100,600 | -0.13(-0.15%) |
Nov 03, 2016 | 87.21 | 87.49 | 86.48 | 86.66 | 880,961 | -0.39(-0.45%) |
Nov 02, 2016 | 86.82 | 87.68 | 86.82 | 87.05 | 858,550 | +0.24(+0.28%) |