Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.26 | 94.58 | 93.95 | 94.36 | 648,623 | +0.30(+0.32%) |
Jan 30, 2017 | 93.38 | 94.14 | 93.34 | 94.05 | 795,171 | -1.12(-1.18%) |
Jan 27, 2017 | 95.79 | 95.86 | 94.92 | 95.17 | 1,748,731 | +0.72(+0.77%) |
Jan 26, 2017 | 94.80 | 95.01 | 94.24 | 94.45 | 1,777,265 | +2.95(+3.22%) |
Jan 25, 2017 | 92.31 | 92.39 | 91.48 | 91.50 | 806,172 | -0.60(-0.65%) |
Jan 24, 2017 | 91.79 | 92.18 | 91.74 | 92.10 | 795,303 | +0.54(+0.59%) |
Jan 23, 2017 | 91.29 | 91.68 | 90.88 | 91.56 | 724,333 | +1.15(+1.28%) |
Jan 20, 2017 | 90.43 | 90.41 | 89.79 | 90.41 | 1,480,199 | -0.03(-0.03%) |
Jan 19, 2017 | 90.68 | 90.84 | 90.22 | 90.43 | 544,466 | +0.08(+0.08%) |
Jan 18, 2017 | 90.51 | 90.63 | 90.04 | 90.36 | 687,331 | +0.35(+0.38%) |
Jan 17, 2017 | 89.59 | 90.08 | 89.56 | 90.01 | 859,378 | -0.72(-0.80%) |
Jan 13, 2017 | 90.73 | 90.73 | 90.73 | 0 | +0.30(+0.34%) | |
Jan 12, 2017 | 90.65 | 90.79 | 90.19 | 90.43 | 588,262 | +0.40(+0.44%) |
Jan 11, 2017 | 89.40 | 90.15 | 89.09 | 90.04 | 715,952 | +0.83(+0.93%) |
Jan 10, 2017 | 89.86 | 89.95 | 89.13 | 89.21 | 653,131 | -0.54(-0.60%) |
Jan 09, 2017 | 89.17 | 90.03 | 89.14 | 89.75 | 693,367 | +0.14(+0.16%) |
Jan 06, 2017 | 89.64 | 89.94 | 89.33 | 89.61 | 635,727 | -0.36(-0.40%) |
Jan 05, 2017 | 89.11 | 90.17 | 89.03 | 89.97 | 824,013 | +1.05(+1.18%) |
Jan 04, 2017 | 88.88 | 88.99 | 88.53 | 88.92 | 774,593 | +1.09(+1.25%) |
Jan 03, 2017 | 87.63 | 87.85 | 87.12 | 87.82 | 774,391 | +0.28(+0.32%) |
Dec 30, 2016 | 87.54 | 87.54 | 87.54 | 0 | +0.40(+0.46%) | |
Dec 29, 2016 | 87.26 | 87.46 | 87.00 | 87.14 | 747,819 | +0.59(+0.68%) |
Dec 28, 2016 | 86.58 | 87.04 | 86.52 | 86.55 | 551,353 | -0.59(-0.68%) |
Dec 27, 2016 | 87.13 | 87.28 | 86.90 | 87.14 | 503,971 | +0.06(+0.07%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | +0.08(+0.09%) | |
Dec 22, 2016 | 87.05 | 87.34 | 86.84 | 87.00 | 627,921 | -0.51(-0.58%) |
Dec 21, 2016 | 87.67 | 87.89 | 87.42 | 87.51 | 606,164 | +0.37(+0.43%) |
Dec 20, 2016 | 87.26 | 87.36 | 86.87 | 87.14 | 762,159 | -0.18(-0.20%) |
Dec 19, 2016 | 87.52 | 87.90 | 87.23 | 87.32 | 721,685 | -0.22(-0.25%) |
Dec 16, 2016 | 87.21 | 87.56 | 86.96 | 87.53 | 1,055,243 | +0.73(+0.84%) |
Dec 15, 2016 | 87.33 | 87.42 | 86.54 | 86.80 | 1,093,231 | -0.77(-0.88%) |
Dec 14, 2016 | 88.70 | 89.15 | 87.48 | 87.57 | 2,466,560 | -1.63(-1.83%) |
Dec 13, 2016 | 89.72 | 90.18 | 89.18 | 89.20 | 1,367,888 | +1.28(+1.46%) |
Dec 12, 2016 | 87.71 | 88.04 | 87.53 | 87.92 | 1,416,423 | +0.43(+0.49%) |
Dec 09, 2016 | 87.42 | 87.56 | 87.24 | 87.49 | 838,121 | +0.92(+1.06%) |
Dec 08, 2016 | 87.00 | 87.05 | 86.39 | 86.57 | 959,632 | +0.11(+0.13%) |
Dec 07, 2016 | 85.27 | 86.55 | 85.23 | 86.46 | 1,418,100 | +1.79(+2.11%) |
Dec 06, 2016 | 85.06 | 85.09 | 84.51 | 84.68 | 1,147,249 | -0.51(-0.59%) |
Dec 05, 2016 | 85.60 | 85.62 | 84.91 | 85.18 | 958,333 | +0.63(+0.75%) |
Dec 02, 2016 | 84.60 | 84.87 | 84.16 | 84.55 | 1,931,570 | +0.37(+0.44%) |
Dec 01, 2016 | 84.87 | 84.94 | 84.01 | 84.18 | 1,527,783 | -1.09(-1.27%) |
Nov 30, 2016 | 86.24 | 86.25 | 85.27 | 85.27 | 1,725,323 | -0.72(-0.83%) |
Nov 29, 2016 | 85.84 | 86.22 | 85.68 | 85.98 | 1,150,007 | +0.24(+0.28%) |
Nov 28, 2016 | 85.25 | 85.86 | 84.94 | 85.74 | 1,143,832 | -0.03(-0.04%) |
Nov 25, 2016 | 85.96 | 86.02 | 85.66 | 85.77 | 474,926 | +0.97(+1.14%) |
Nov 23, 2016 | 84.81 | 84.81 | 84.81 | 0 | -0.22(-0.26%) | |
Nov 22, 2016 | 84.98 | 85.56 | 84.97 | 85.02 | 1,748,880 | -0.61(-0.71%) |
Nov 21, 2016 | 85.66 | 85.95 | 85.04 | 85.63 | 807,389 | -0.04(-0.05%) |
Nov 18, 2016 | 85.73 | 85.93 | 85.14 | 85.67 | 1,128,632 | -0.58(-0.67%) |
Nov 17, 2016 | 86.15 | 86.50 | 86.01 | 86.25 | 1,380,389 | +1.00(+1.18%) |
Nov 16, 2016 | 84.59 | 85.30 | 84.59 | 85.25 | 1,809,365 | +0.21(+0.25%) |
Nov 15, 2016 | 84.50 | 85.23 | 84.36 | 85.04 | 857,036 | +0.77(+0.91%) |
Nov 14, 2016 | 84.30 | 84.58 | 83.77 | 84.27 | 1,343,745 | -1.10(-1.29%) |
Nov 11, 2016 | 84.89 | 85.68 | 84.80 | 85.38 | 2,187,037 | -0.27(-0.31%) |
Nov 10, 2016 | 85.69 | 86.16 | 84.53 | 85.65 | 1,622,208 | -2.30(-2.61%) |
Nov 09, 2016 | 87.08 | 88.33 | 87.03 | 87.95 | 838,852 | -0.98(-1.10%) |
Nov 08, 2016 | 88.20 | 89.08 | 88.17 | 88.92 | 469,549 | +0.91(+1.03%) |
Nov 07, 2016 | 87.43 | 88.01 | 85.00 | 88.01 | 627,818 | +0.53(+0.61%) |
Nov 04, 2016 | 87.88 | 88.17 | 87.47 | 87.48 | 635,019 | -0.11(-0.13%) |
Nov 03, 2016 | 88.00 | 88.47 | 87.40 | 87.59 | 976,887 | -1.54(-1.73%) |
Nov 02, 2016 | 89.61 | 89.65 | 89.08 | 89.13 | 606,957 | -0.39(-0.43%) |