Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 86.78 | 86.78 | 84.35 | 84.70 | 16,432,978 | -6.13(-6.75%) |
Jan 30, 2017 | 91.52 | 91.53 | 90.29 | 90.84 | 3,748,066 | -0.82(-0.90%) |
Jan 27, 2017 | 90.81 | 91.74 | 90.49 | 91.66 | 2,942,847 | +0.90(+0.99%) |
Jan 26, 2017 | 90.79 | 91.09 | 90.46 | 90.76 | 2,314,421 | -0.05(-0.05%) |
Jan 25, 2017 | 90.21 | 90.91 | 89.94 | 90.80 | 2,634,776 | +0.73(+0.81%) |
Jan 24, 2017 | 88.95 | 90.24 | 88.60 | 90.07 | 2,779,240 | +1.23(+1.39%) |
Jan 23, 2017 | 89.25 | 89.29 | 88.59 | 88.84 | 2,176,735 | -0.39(-0.43%) |
Jan 20, 2017 | 88.83 | 89.26 | 88.73 | 89.23 | 3,057,187 | +0.54(+0.60%) |
Jan 19, 2017 | 89.24 | 89.38 | 88.49 | 88.69 | 2,380,852 | -0.54(-0.60%) |
Jan 18, 2017 | 88.77 | 89.61 | 88.50 | 89.23 | 2,629,183 | +0.69(+0.78%) |
Jan 17, 2017 | 88.24 | 88.57 | 88.03 | 88.54 | 3,188,342 | -0.13(-0.15%) |
Jan 13, 2017 | 88.67 | 88.67 | 88.67 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.65 | 88.65 | 87.94 | 88.41 | 2,469,835 | -0.21(-0.24%) |
Jan 11, 2017 | 88.20 | 88.85 | 88.20 | 88.62 | 2,966,757 | +0.20(+0.23%) |
Jan 10, 2017 | 88.97 | 89.11 | 88.03 | 88.42 | 3,720,101 | -0.66(-0.74%) |
Jan 09, 2017 | 89.26 | 89.41 | 88.87 | 89.08 | 2,531,952 | -0.49(-0.55%) |
Jan 06, 2017 | 89.26 | 89.77 | 88.89 | 89.57 | 2,276,548 | +0.18(+0.20%) |
Jan 05, 2017 | 89.26 | 90.02 | 89.14 | 89.39 | 2,391,451 | +0.05(+0.05%) |
Jan 04, 2017 | 89.49 | 89.92 | 89.23 | 89.35 | 2,358,817 | +0.02(+0.03%) |
Jan 03, 2017 | 89.66 | 90.09 | 88.98 | 89.32 | 3,080,132 | +0.34(+0.38%) |
Dec 30, 2016 | 88.98 | 88.98 | 88.98 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.44 | 89.65 | 88.89 | 89.24 | 1,819,604 | -0.17(-0.19%) |
Dec 28, 2016 | 90.18 | 90.25 | 89.36 | 89.42 | 1,986,348 | -0.72(-0.80%) |
Dec 27, 2016 | 90.27 | 90.64 | 90.09 | 90.14 | 1,276,427 | +0.12(+0.14%) |
Dec 23, 2016 | 90.01 | 90.01 | 90.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.53 | 90.61 | 89.87 | 90.27 | 2,537,665 | +0.16(+0.17%) |
Dec 21, 2016 | 90.84 | 91.14 | 90.05 | 90.11 | 3,901,648 | -1.10(-1.21%) |
Dec 20, 2016 | 90.96 | 91.41 | 90.90 | 91.22 | 2,672,593 | +0.42(+0.46%) |
Dec 19, 2016 | 90.24 | 91.05 | 90.08 | 90.80 | 2,847,212 | +0.91(+1.01%) |
Dec 16, 2016 | 91.11 | 91.22 | 89.33 | 89.89 | 7,141,894 | -1.14(-1.25%) |
Dec 15, 2016 | 90.98 | 91.50 | 90.38 | 91.03 | 3,924,034 | +0.02(+0.02%) |
Dec 14, 2016 | 93.02 | 93.07 | 90.76 | 91.01 | 6,421,108 | -2.25(-2.41%) |
Dec 13, 2016 | 93.40 | 93.47 | 92.64 | 93.26 | 3,960,687 | +0.02(+0.02%) |
Dec 12, 2016 | 92.68 | 93.48 | 92.62 | 93.24 | 3,556,245 | +0.41(+0.44%) |
Dec 09, 2016 | 92.29 | 92.98 | 91.93 | 92.83 | 4,119,177 | +0.48(+0.52%) |
Dec 08, 2016 | 92.36 | 92.58 | 91.70 | 92.35 | 2,780,059 | +0.28(+0.30%) |
Dec 07, 2016 | 90.25 | 92.20 | 90.25 | 92.07 | 3,271,450 | +1.61(+1.78%) |
Dec 06, 2016 | 90.42 | 90.59 | 90.06 | 90.46 | 2,261,652 | -0.02(-0.02%) |
Dec 05, 2016 | 90.74 | 90.77 | 90.32 | 90.47 | 2,976,202 | +0.16(+0.18%) |
Dec 02, 2016 | 90.57 | 90.82 | 90.04 | 90.31 | 2,691,029 | -0.06(-0.07%) |
Dec 01, 2016 | 90.07 | 90.63 | 89.97 | 90.37 | 3,201,669 | +0.40(+0.44%) |
Nov 30, 2016 | 90.39 | 90.78 | 89.97 | 89.97 | 4,320,667 | -0.28(-0.31%) |
Nov 29, 2016 | 89.99 | 90.41 | 89.86 | 90.25 | 3,571,884 | +0.46(+0.51%) |
Nov 28, 2016 | 90.24 | 90.40 | 89.61 | 89.80 | 3,418,713 | -0.44(-0.49%) |
Nov 25, 2016 | 89.87 | 90.34 | 89.86 | 90.24 | 1,388,292 | +0.45(+0.50%) |
Nov 23, 2016 | 89.79 | 89.79 | 89.79 | 0 | +0.81(+0.92%) | |
Nov 22, 2016 | 89.21 | 89.26 | 88.79 | 88.97 | 2,560,431 | -0.05(-0.06%) |
Nov 21, 2016 | 88.55 | 89.05 | 88.19 | 89.03 | 2,502,682 | +0.47(+0.53%) |
Nov 18, 2016 | 88.27 | 88.72 | 87.90 | 88.55 | 2,567,016 | +0.47(+0.53%) |
Nov 17, 2016 | 87.65 | 88.14 | 87.33 | 88.09 | 2,088,860 | +0.53(+0.60%) |
Nov 16, 2016 | 87.85 | 88.01 | 87.21 | 87.56 | 2,960,397 | -0.29(-0.33%) |
Nov 15, 2016 | 87.72 | 87.96 | 87.04 | 87.85 | 4,755,147 | +0.21(+0.24%) |
Nov 14, 2016 | 88.88 | 89.07 | 87.58 | 87.64 | 4,376,301 | -1.02(-1.16%) |
Nov 11, 2016 | 87.81 | 88.72 | 87.71 | 88.66 | 3,984,472 | +0.71(+0.81%) |
Nov 10, 2016 | 87.64 | 88.56 | 87.57 | 87.95 | 5,839,717 | +0.47(+0.54%) |
Nov 09, 2016 | 85.64 | 87.47 | 85.57 | 87.47 | 8,687,988 | +1.13(+1.30%) |
Nov 08, 2016 | 84.48 | 87.00 | 84.41 | 86.35 | 7,569,433 | +1.72(+2.03%) |
Nov 07, 2016 | 83.21 | 84.63 | 83.21 | 84.63 | 4,690,637 | +2.20(+2.67%) |
Nov 04, 2016 | 82.77 | 83.28 | 82.39 | 82.43 | 3,320,404 | -0.42(-0.50%) |
Nov 03, 2016 | 82.64 | 83.37 | 82.23 | 82.84 | 2,913,323 | +0.45(+0.54%) |
Nov 02, 2016 | 82.41 | 82.80 | 82.16 | 82.40 | 3,332,852 | +0.05(+0.06%) |