Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.03 | 92.53 | 91.74 | 92.41 | 10,678,234 | +0.10(+0.11%) |
Jan 30, 2017 | 92.53 | 92.70 | 92.08 | 92.31 | 8,540,954 | -0.20(-0.22%) |
Jan 27, 2017 | 91.39 | 92.65 | 91.31 | 92.52 | 10,890,086 | +1.26(+1.38%) |
Jan 26, 2017 | 91.39 | 92.07 | 91.06 | 91.26 | 12,455,375 | -0.78(-0.85%) |
Jan 25, 2017 | 91.33 | 92.04 | 90.38 | 92.04 | 11,487,525 | +0.85(+0.93%) |
Jan 24, 2017 | 92.13 | 92.45 | 90.70 | 91.19 | 15,256,424 | -1.75(-1.89%) |
Jan 23, 2017 | 93.44 | 93.65 | 92.86 | 92.95 | 9,785,020 | -0.20(-0.21%) |
Jan 20, 2017 | 93.42 | 93.86 | 93.09 | 93.14 | 9,194,397 | -0.04(-0.04%) |
Jan 19, 2017 | 93.58 | 93.76 | 92.96 | 93.18 | 6,789,314 | -0.41(-0.44%) |
Jan 18, 2017 | 93.73 | 93.92 | 93.36 | 93.59 | 6,145,472 | -0.14(-0.15%) |
Jan 17, 2017 | 92.97 | 93.88 | 92.75 | 93.73 | 7,666,172 | +0.22(+0.24%) |
Jan 13, 2017 | 93.51 | 93.51 | 93.51 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 93.24 | 93.62 | 92.51 | 93.53 | 8,121,849 | -0.09(-0.10%) |
Jan 11, 2017 | 94.72 | 94.86 | 93.04 | 93.62 | 10,888,980 | -1.17(-1.23%) |
Jan 10, 2017 | 94.68 | 95.47 | 94.55 | 94.78 | 6,510,926 | -0.10(-0.10%) |
Jan 09, 2017 | 94.94 | 95.15 | 94.56 | 94.88 | 6,688,243 | -0.02(-0.02%) |
Jan 06, 2017 | 95.20 | 95.39 | 94.46 | 94.90 | 6,398,924 | -0.46(-0.48%) |
Jan 05, 2017 | 94.65 | 95.44 | 94.20 | 95.36 | 7,619,285 | +0.99(+1.05%) |
Jan 04, 2017 | 94.25 | 94.84 | 94.09 | 94.37 | 7,143,509 | -0.16(-0.16%) |
Jan 03, 2017 | 94.47 | 94.65 | 94.03 | 94.52 | 7,295,229 | +0.51(+0.55%) |
Dec 30, 2016 | 94.01 | 94.01 | 94.01 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.03 | 94.55 | 93.85 | 94.24 | 3,668,716 | +0.32(+0.34%) |
Dec 28, 2016 | 94.56 | 94.78 | 93.88 | 93.92 | 4,017,623 | -0.66(-0.70%) |
Dec 27, 2016 | 94.56 | 94.65 | 94.15 | 94.58 | 3,962,046 | -0.04(-0.04%) |
Dec 23, 2016 | 94.62 | 94.62 | 94.62 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.84 | 94.27 | 92.92 | 94.20 | 5,640,075 | +0.11(+0.11%) |
Dec 21, 2016 | 94.82 | 94.82 | 93.63 | 94.09 | 7,240,073 | -0.29(-0.30%) |
Dec 20, 2016 | 94.64 | 94.86 | 93.76 | 94.38 | 7,004,065 | -0.29(-0.31%) |
Dec 19, 2016 | 94.71 | 95.19 | 94.60 | 94.67 | 7,733,988 | +0.11(+0.12%) |
Dec 16, 2016 | 94.99 | 95.03 | 94.21 | 94.56 | 13,837,536 | -0.01(-0.01%) |
Dec 15, 2016 | 94.11 | 94.58 | 93.75 | 94.56 | 8,257,433 | +0.73(+0.78%) |
Dec 14, 2016 | 94.75 | 95.71 | 93.49 | 93.83 | 11,493,576 | -0.73(-0.78%) |
Dec 13, 2016 | 94.27 | 94.63 | 93.85 | 94.56 | 8,394,705 | +0.43(+0.46%) |
Dec 12, 2016 | 91.95 | 94.16 | 91.86 | 94.13 | 11,692,890 | +2.53(+2.76%) |
Dec 09, 2016 | 90.91 | 91.74 | 90.74 | 91.60 | 9,402,323 | +1.04(+1.14%) |
Dec 08, 2016 | 90.20 | 90.73 | 89.70 | 90.57 | 9,528,176 | -0.09(-0.10%) |
Dec 07, 2016 | 91.30 | 91.30 | 89.20 | 90.66 | 14,410,775 | -0.78(-0.86%) |
Dec 06, 2016 | 91.59 | 92.37 | 91.27 | 91.44 | 8,002,861 | +0.10(+0.11%) |
Dec 05, 2016 | 91.72 | 91.73 | 91.17 | 91.34 | 6,680,962 | -0.02(-0.02%) |
Dec 02, 2016 | 91.16 | 91.82 | 90.93 | 91.36 | 7,558,709 | +0.47(+0.52%) |
Dec 01, 2016 | 90.87 | 91.01 | 90.57 | 90.88 | 9,977,864 | +0.07(+0.07%) |
Nov 30, 2016 | 91.54 | 91.81 | 90.82 | 90.82 | 13,692,169 | -0.96(-1.05%) |
Nov 29, 2016 | 92.16 | 92.54 | 91.52 | 91.78 | 9,548,577 | -0.53(-0.57%) |
Nov 28, 2016 | 92.85 | 93.12 | 92.25 | 92.31 | 11,077,769 | -0.82(-0.88%) |
Nov 25, 2016 | 92.70 | 93.21 | 92.52 | 93.13 | 4,207,638 | +0.86(+0.94%) |
Nov 23, 2016 | 92.26 | 92.26 | 92.26 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.50 | 93.84 | 91.61 | 91.99 | 14,276,689 | -1.84(-1.97%) |
Nov 21, 2016 | 94.20 | 94.39 | 93.67 | 93.84 | 7,161,055 | -0.29(-0.31%) |
Nov 18, 2016 | 94.48 | 94.59 | 93.68 | 94.13 | 9,458,311 | -0.33(-0.35%) |
Nov 17, 2016 | 94.55 | 94.55 | 94.10 | 94.47 | 7,070,933 | +0.17(+0.18%) |
Nov 16, 2016 | 94.53 | 94.63 | 94.07 | 94.30 | 8,137,410 | +0.03(+0.03%) |
Nov 15, 2016 | 94.33 | 94.56 | 93.86 | 94.26 | 9,189,131 | -0.23(-0.24%) |
Nov 14, 2016 | 96.09 | 96.43 | 94.41 | 94.49 | 12,407,352 | -1.52(-1.58%) |
Nov 11, 2016 | 96.83 | 96.83 | 95.73 | 96.01 | 10,038,257 | -0.87(-0.90%) |
Nov 10, 2016 | 97.87 | 98.14 | 96.45 | 96.87 | 14,689,832 | -0.62(-0.64%) |
Nov 09, 2016 | 97.25 | 99.27 | 95.71 | 97.50 | 20,013,552 | +2.64(+2.79%) |
Nov 08, 2016 | 94.39 | 95.28 | 94.38 | 94.85 | 8,236,801 | +0.32(+0.33%) |
Nov 07, 2016 | 93.91 | 94.59 | 93.87 | 94.54 | 7,895,207 | +1.26(+1.35%) |
Nov 04, 2016 | 93.23 | 93.96 | 93.23 | 93.28 | 8,836,086 | +0.06(+0.07%) |
Nov 03, 2016 | 93.10 | 93.55 | 92.99 | 93.22 | 7,684,204 | +0.14(+0.15%) |
Nov 02, 2016 | 93.61 | 93.81 | 93.06 | 93.08 | 8,133,627 | -0.39(-0.42%) |