Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.24 | 97.83 | 97.24 | 97.83 | 7,942 | +0.22(+0.23%) |
Jan 30, 2017 | 97.53 | 97.63 | 97.21 | 97.61 | 12,762 | -0.21(-0.21%) |
Jan 27, 2017 | 98.19 | 98.19 | 97.65 | 97.81 | 25,382 | -0.49(-0.50%) |
Jan 26, 2017 | 98.90 | 98.90 | 98.26 | 98.30 | 29,837 | -0.78(-0.79%) |
Jan 25, 2017 | 98.74 | 99.15 | 98.74 | 99.08 | 46,042 | +0.52(+0.53%) |
Jan 24, 2017 | 97.61 | 98.58 | 97.61 | 98.56 | 20,131 | +1.14(+1.17%) |
Jan 23, 2017 | 97.33 | 97.47 | 97.15 | 97.42 | 34,192 | -0.01(-0.01%) |
Jan 20, 2017 | 97.06 | 97.47 | 96.94 | 97.42 | 42,569 | +0.71(+0.74%) |
Jan 19, 2017 | 96.92 | 96.99 | 96.47 | 96.71 | 18,926 | -0.26(-0.27%) |
Jan 18, 2017 | 96.72 | 96.99 | 96.69 | 96.97 | 16,688 | +0.29(+0.30%) |
Jan 17, 2017 | 95.77 | 96.72 | 95.77 | 96.69 | 29,427 | +0.96(+1.01%) |
Jan 13, 2017 | 95.72 | 95.72 | 95.72 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.56 | 95.62 | 95.16 | 95.61 | 11,953 | -0.06(-0.06%) |
Jan 11, 2017 | 95.52 | 95.69 | 95.33 | 95.67 | 24,394 | +0.07(+0.07%) |
Jan 10, 2017 | 95.86 | 95.86 | 95.52 | 95.60 | 25,649 | -0.21(-0.22%) |
Jan 09, 2017 | 96.24 | 96.24 | 95.76 | 95.82 | 24,587 | -0.65(-0.68%) |
Jan 06, 2017 | 96.42 | 96.70 | 96.13 | 96.47 | 53,862 | +0.00(+0.00%) |
Jan 05, 2017 | 96.44 | 96.53 | 96.17 | 96.47 | 18,894 | -0.07(-0.07%) |
Jan 04, 2017 | 96.02 | 96.69 | 96.02 | 96.54 | 45,052 | +0.84(+0.88%) |
Jan 03, 2017 | 95.52 | 95.86 | 95.34 | 95.70 | 227,699 | +0.51(+0.53%) |
Dec 30, 2016 | 95.19 | 95.19 | 95.19 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 95.40 | 95.65 | 95.40 | 95.64 | 15,942 | +0.39(+0.41%) |
Dec 28, 2016 | 95.81 | 95.81 | 95.25 | 95.25 | 31,002 | -0.57(-0.59%) |
Dec 27, 2016 | 95.77 | 96.02 | 95.77 | 95.82 | 16,121 | +0.03(+0.04%) |
Dec 23, 2016 | 95.78 | 95.78 | 95.78 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.79 | 95.79 | 95.44 | 95.62 | 11,975 | -0.25(-0.26%) |
Dec 21, 2016 | 95.82 | 96.14 | 95.82 | 95.87 | 10,992 | +0.15(+0.16%) |
Dec 20, 2016 | 95.61 | 95.72 | 95.31 | 95.72 | 41,441 | +0.11(+0.12%) |
Dec 19, 2016 | 95.66 | 95.84 | 95.43 | 95.61 | 15,815 | +0.02(+0.02%) |
Dec 16, 2016 | 95.70 | 95.73 | 95.41 | 95.59 | 21,840 | +0.15(+0.16%) |
Dec 15, 2016 | 95.25 | 95.79 | 95.09 | 95.44 | 15,246 | +0.23(+0.24%) |
Dec 14, 2016 | 96.28 | 96.51 | 95.10 | 95.21 | 20,392 | -1.15(-1.19%) |
Dec 13, 2016 | 96.07 | 96.68 | 96.07 | 96.36 | 17,195 | +0.38(+0.40%) |
Dec 12, 2016 | 95.69 | 96.10 | 95.69 | 95.97 | 18,624 | +0.12(+0.12%) |
Dec 09, 2016 | 95.10 | 95.94 | 95.06 | 95.85 | 24,644 | +0.86(+0.91%) |
Dec 08, 2016 | 94.86 | 95.21 | 94.70 | 94.99 | 27,338 | -0.10(-0.11%) |
Dec 07, 2016 | 93.32 | 95.16 | 93.32 | 95.09 | 29,785 | +1.81(+1.94%) |
Dec 06, 2016 | 93.10 | 93.30 | 92.98 | 93.29 | 36,768 | +0.29(+0.31%) |
Dec 05, 2016 | 92.68 | 93.09 | 92.68 | 93.00 | 18,520 | +0.61(+0.65%) |
Dec 02, 2016 | 92.32 | 92.70 | 92.12 | 92.39 | 19,401 | +0.23(+0.25%) |
Dec 01, 2016 | 92.66 | 92.66 | 91.99 | 92.16 | 57,447 | -0.49(-0.52%) |
Nov 30, 2016 | 93.92 | 93.94 | 92.65 | 92.65 | 58,720 | -1.42(-1.51%) |
Nov 29, 2016 | 94.02 | 94.22 | 93.91 | 94.07 | 41,811 | +0.07(+0.07%) |
Nov 28, 2016 | 94.07 | 94.20 | 93.81 | 94.00 | 33,193 | -0.12(-0.13%) |
Nov 25, 2016 | 93.68 | 94.21 | 93.68 | 94.12 | 20,502 | +0.68(+0.73%) |
Nov 23, 2016 | 93.44 | 93.44 | 93.44 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.54 | 94.05 | 93.53 | 93.94 | 18,990 | +0.63(+0.68%) |
Nov 21, 2016 | 92.87 | 93.30 | 92.69 | 93.30 | 64,148 | +0.60(+0.64%) |
Nov 18, 2016 | 93.28 | 93.28 | 92.66 | 92.71 | 121,098 | -0.57(-0.61%) |
Nov 17, 2016 | 92.85 | 93.34 | 92.85 | 93.28 | 58,840 | +0.33(+0.36%) |
Nov 16, 2016 | 92.71 | 93.16 | 92.71 | 92.95 | 164,155 | +0.04(+0.05%) |
Nov 15, 2016 | 92.50 | 92.92 | 92.44 | 92.90 | 144,170 | +0.68(+0.74%) |
Nov 14, 2016 | 92.74 | 92.74 | 91.97 | 92.22 | 25,998 | -0.32(-0.34%) |
Nov 11, 2016 | 92.30 | 92.87 | 91.92 | 92.54 | 173,785 | +0.13(+0.14%) |
Nov 10, 2016 | 94.21 | 94.21 | 92.31 | 92.41 | 91,364 | -2.07(-2.19%) |
Nov 09, 2016 | 94.04 | 94.70 | 93.05 | 94.48 | 104,360 | -1.51(-1.57%) |
Nov 08, 2016 | 95.07 | 96.28 | 95.07 | 95.99 | 20,502 | +0.86(+0.90%) |
Nov 07, 2016 | 94.34 | 95.15 | 94.34 | 95.13 | 150,574 | +1.62(+1.73%) |
Nov 04, 2016 | 94.15 | 94.15 | 93.43 | 93.51 | 95,253 | -0.64(-0.68%) |
Nov 03, 2016 | 94.77 | 94.77 | 94.05 | 94.15 | 49,006 | -0.49(-0.51%) |
Nov 02, 2016 | 94.83 | 95.24 | 94.53 | 94.63 | 48,222 | -0.27(-0.29%) |