Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.75 | 91.88 | 91.75 | 91.81 | 1,065,182 | +0.13(+0.14%) |
Jan 30, 2017 | 91.80 | 91.81 | 91.68 | 91.68 | 1,334,579 | +0.00(+0.00%) |
Jan 27, 2017 | 91.74 | 91.74 | 91.61 | 91.68 | 684,511 | +0.14(+0.15%) |
Jan 26, 2017 | 91.66 | 91.70 | 91.48 | 91.55 | 1,496,177 | +0.01(+0.01%) |
Jan 25, 2017 | 91.65 | 91.74 | 91.50 | 91.54 | 1,018,360 | -0.14(-0.16%) |
Jan 24, 2017 | 91.84 | 91.86 | 91.65 | 91.68 | 1,099,891 | -0.12(-0.13%) |
Jan 23, 2017 | 91.75 | 91.94 | 91.61 | 91.80 | 1,705,466 | +0.10(+0.11%) |
Jan 20, 2017 | 91.83 | 91.83 | 91.52 | 91.70 | 1,295,670 | -0.18(-0.19%) |
Jan 19, 2017 | 92.21 | 92.22 | 91.84 | 91.88 | 1,518,068 | -0.38(-0.41%) |
Jan 18, 2017 | 92.44 | 92.45 | 92.24 | 92.26 | 891,587 | -0.20(-0.22%) |
Jan 17, 2017 | 92.55 | 92.60 | 92.33 | 92.46 | 1,921,330 | +0.06(+0.06%) |
Jan 13, 2017 | 92.40 | 92.40 | 92.40 | 0 | -0.08(-0.09%) | |
Jan 12, 2017 | 92.39 | 92.54 | 92.34 | 92.49 | 1,375,165 | +0.29(+0.31%) |
Jan 11, 2017 | 92.15 | 92.22 | 92.00 | 92.20 | 1,570,387 | +0.28(+0.30%) |
Jan 10, 2017 | 91.91 | 91.97 | 91.89 | 91.92 | 1,088,790 | -0.03(-0.03%) |
Jan 09, 2017 | 91.96 | 92.00 | 91.78 | 91.94 | 2,579,782 | +0.23(+0.25%) |
Jan 06, 2017 | 91.75 | 91.82 | 91.71 | 91.72 | 851,512 | -0.14(-0.15%) |
Jan 05, 2017 | 91.80 | 91.88 | 91.72 | 91.85 | 774,505 | +0.18(+0.19%) |
Jan 04, 2017 | 91.52 | 91.68 | 91.51 | 91.67 | 904,507 | +0.19(+0.20%) |
Jan 03, 2017 | 91.37 | 91.54 | 91.28 | 91.49 | 1,315,933 | -0.08(-0.09%) |
Dec 30, 2016 | 91.57 | 91.57 | 91.57 | 0 | -0.06(-0.06%) | |
Dec 29, 2016 | 91.43 | 91.67 | 91.40 | 91.63 | 2,746,516 | +0.15(+0.17%) |
Dec 28, 2016 | 91.29 | 91.50 | 91.24 | 91.48 | 3,202,676 | +0.23(+0.25%) |
Dec 27, 2016 | 91.23 | 91.28 | 91.17 | 91.25 | 2,096,055 | -0.03(-0.03%) |
Dec 23, 2016 | 91.28 | 91.28 | 91.28 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 91.04 | 91.23 | 90.97 | 91.18 | 2,303,944 | +0.13(+0.14%) |
Dec 21, 2016 | 90.98 | 91.05 | 90.92 | 91.05 | 1,643,885 | +0.10(+0.11%) |
Dec 20, 2016 | 90.92 | 90.95 | 90.84 | 90.95 | 3,068,903 | +0.03(+0.04%) |
Dec 19, 2016 | 90.85 | 90.99 | 90.72 | 90.92 | 2,249,631 | +0.20(+0.22%) |
Dec 16, 2016 | 90.62 | 90.78 | 90.61 | 90.72 | 1,693,551 | +0.06(+0.07%) |
Dec 15, 2016 | 90.99 | 90.99 | 90.64 | 90.66 | 2,426,533 | -0.30(-0.33%) |
Dec 14, 2016 | 91.15 | 91.30 | 90.94 | 90.96 | 1,758,906 | -0.15(-0.17%) |
Dec 13, 2016 | 91.06 | 91.17 | 91.03 | 91.11 | 1,764,461 | +0.07(+0.07%) |
Dec 12, 2016 | 91.10 | 91.21 | 90.88 | 91.05 | 1,515,107 | -0.18(-0.19%) |
Dec 09, 2016 | 91.27 | 91.41 | 91.15 | 91.22 | 1,700,963 | -0.12(-0.13%) |
Dec 08, 2016 | 91.33 | 91.43 | 91.16 | 91.34 | 2,247,473 | -0.09(-0.10%) |
Dec 07, 2016 | 90.91 | 91.54 | 90.91 | 91.43 | 2,796,907 | +0.68(+0.75%) |
Dec 06, 2016 | 90.37 | 90.81 | 90.37 | 90.75 | 2,712,347 | +0.53(+0.59%) |
Dec 05, 2016 | 90.09 | 90.28 | 90.09 | 90.22 | 1,453,621 | -0.05(-0.06%) |
Dec 02, 2016 | 89.97 | 90.38 | 89.96 | 90.27 | 1,513,355 | +0.23(+0.25%) |
Dec 01, 2016 | 90.05 | 90.17 | 89.86 | 90.04 | 1,596,484 | +0.02(+0.02%) |
Nov 30, 2016 | 90.01 | 90.14 | 89.73 | 90.02 | 1,438,531 | -0.31(-0.35%) |
Nov 29, 2016 | 90.77 | 90.82 | 90.27 | 90.34 | 1,701,507 | -0.49(-0.54%) |
Nov 28, 2016 | 90.99 | 91.03 | 90.77 | 90.82 | 1,059,399 | -0.11(-0.12%) |
Nov 25, 2016 | 90.90 | 90.99 | 90.86 | 90.93 | 363,088 | +0.05(+0.06%) |
Nov 23, 2016 | 90.88 | 90.88 | 90.88 | 0 | -0.32(-0.35%) | |
Nov 22, 2016 | 91.36 | 91.44 | 91.15 | 91.20 | 1,129,474 | -0.20(-0.22%) |
Nov 21, 2016 | 91.53 | 91.63 | 91.31 | 91.41 | 822,358 | -0.06(-0.06%) |
Nov 18, 2016 | 91.53 | 91.56 | 91.40 | 91.47 | 800,643 | +0.00(+0.00%) |
Nov 17, 2016 | 91.56 | 91.58 | 91.39 | 91.47 | 692,458 | -0.13(-0.14%) |
Nov 16, 2016 | 91.72 | 91.74 | 91.58 | 91.59 | 943,060 | -0.21(-0.23%) |
Nov 15, 2016 | 91.61 | 91.85 | 91.61 | 91.80 | 1,117,285 | +0.34(+0.37%) |
Nov 14, 2016 | 92.23 | 92.28 | 91.25 | 91.47 | 2,615,062 | -1.02(-1.10%) |
Nov 11, 2016 | 92.62 | 92.68 | 92.47 | 92.49 | 500,365 | -0.18(-0.19%) |
Nov 10, 2016 | 92.94 | 93.08 | 92.46 | 92.66 | 1,758,291 | -0.49(-0.53%) |
Nov 09, 2016 | 93.69 | 93.69 | 93.09 | 93.15 | 1,067,030 | -0.78(-0.83%) |
Nov 08, 2016 | 94.01 | 94.06 | 93.92 | 93.93 | 339,974 | -0.04(-0.04%) |
Nov 07, 2016 | 93.95 | 94.02 | 93.90 | 93.97 | 450,879 | -0.08(-0.08%) |
Nov 04, 2016 | 94.02 | 94.12 | 94.01 | 94.05 | 576,445 | +0.04(+0.04%) |
Nov 03, 2016 | 93.98 | 94.02 | 93.92 | 94.01 | 498,223 | +0.03(+0.04%) |
Nov 02, 2016 | 93.95 | 94.01 | 93.88 | 93.97 | 639,315 | +0.19(+0.21%) |