Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 98.54 | 99.38 | 98.24 | 98.77 | 1,059,399 | +0.32(+0.33%) |
Jan 30, 2017 | 99.21 | 99.21 | 97.74 | 98.45 | 1,345,603 | -1.01(-1.02%) |
Jan 27, 2017 | 98.00 | 99.69 | 97.50 | 99.46 | 2,338,333 | +1.31(+1.33%) |
Jan 26, 2017 | 96.60 | 98.49 | 96.60 | 98.15 | 1,555,187 | +1.52(+1.57%) |
Jan 25, 2017 | 99.74 | 99.74 | 96.25 | 96.63 | 2,345,616 | -2.26(-2.29%) |
Jan 24, 2017 | 98.07 | 99.36 | 97.36 | 98.89 | 2,012,990 | +1.10(+1.12%) |
Jan 23, 2017 | 97.27 | 98.25 | 96.64 | 97.79 | 1,941,583 | +0.00(+0.00%) |
Jan 20, 2017 | 96.99 | 97.89 | 96.30 | 97.79 | 2,354,085 | +1.45(+1.51%) |
Jan 19, 2017 | 95.00 | 97.92 | 94.50 | 96.34 | 7,119,667 | +6.73(+7.51%) |
Jan 18, 2017 | 90.90 | 90.90 | 88.91 | 89.61 | 2,928,593 | -0.78(-0.86%) |
Jan 17, 2017 | 90.57 | 90.89 | 89.82 | 90.39 | 1,588,544 | -0.32(-0.35%) |
Jan 13, 2017 | 90.71 | 90.71 | 90.71 | 0 | +1.52(+1.70%) | |
Jan 12, 2017 | 88.35 | 89.25 | 87.70 | 89.19 | 1,131,071 | +0.70(+0.79%) |
Jan 11, 2017 | 88.48 | 89.27 | 88.28 | 88.49 | 2,276,046 | +0.28(+0.32%) |
Jan 10, 2017 | 87.19 | 88.93 | 87.05 | 88.21 | 1,681,453 | +1.01(+1.16%) |
Jan 09, 2017 | 87.33 | 87.64 | 86.89 | 87.20 | 1,104,937 | -0.04(-0.05%) |
Jan 06, 2017 | 86.66 | 87.75 | 85.61 | 87.24 | 1,876,180 | +0.58(+0.67%) |
Jan 05, 2017 | 84.68 | 86.73 | 84.60 | 86.66 | 1,144,867 | +1.74(+2.05%) |
Jan 04, 2017 | 84.52 | 85.27 | 84.00 | 84.92 | 1,896,696 | +0.35(+0.41%) |
Jan 03, 2017 | 84.73 | 85.24 | 84.01 | 84.57 | 1,318,479 | +0.11(+0.13%) |
Dec 30, 2016 | 84.46 | 84.46 | 84.46 | 0 | -0.59(-0.69%) | |
Dec 29, 2016 | 84.89 | 86.13 | 84.59 | 85.05 | 1,140,390 | -0.13(-0.15%) |
Dec 28, 2016 | 86.25 | 86.47 | 85.02 | 85.18 | 729,709 | -1.15(-1.33%) |
Dec 27, 2016 | 85.16 | 86.70 | 85.01 | 86.33 | 788,805 | +1.44(+1.70%) |
Dec 23, 2016 | 84.89 | 84.89 | 84.89 | 0 | -0.06(-0.07%) | |
Dec 22, 2016 | 85.93 | 85.97 | 84.50 | 84.95 | 1,262,018 | -0.71(-0.83%) |
Dec 21, 2016 | 85.69 | 86.00 | 85.24 | 85.66 | 947,548 | -0.24(-0.28%) |
Dec 20, 2016 | 85.70 | 86.53 | 85.50 | 85.90 | 1,095,892 | +0.52(+0.61%) |
Dec 19, 2016 | 85.22 | 85.62 | 85.00 | 85.38 | 787,600 | +0.39(+0.46%) |
Dec 16, 2016 | 85.46 | 86.17 | 84.64 | 84.99 | 1,562,288 | -0.06(-0.07%) |
Dec 15, 2016 | 84.81 | 85.83 | 84.60 | 85.05 | 1,366,449 | +0.13(+0.15%) |
Dec 14, 2016 | 84.39 | 85.27 | 84.33 | 84.92 | 1,135,598 | +0.34(+0.40%) |
Dec 13, 2016 | 84.78 | 85.31 | 84.05 | 84.58 | 1,179,989 | -0.06(-0.07%) |
Dec 12, 2016 | 85.18 | 85.18 | 84.24 | 84.64 | 748,288 | -0.58(-0.68%) |
Dec 09, 2016 | 84.29 | 85.39 | 84.00 | 85.22 | 844,907 | +0.63(+0.74%) |
Dec 08, 2016 | 84.72 | 85.41 | 84.55 | 84.59 | 841,466 | +0.00(+0.00%) |
Dec 07, 2016 | 83.89 | 84.67 | 83.10 | 84.59 | 766,603 | +0.74(+0.88%) |
Dec 06, 2016 | 83.69 | 83.87 | 82.00 | 83.85 | 992,544 | +0.49(+0.59%) |
Dec 05, 2016 | 81.99 | 83.91 | 81.89 | 83.36 | 1,174,578 | +1.47(+1.80%) |
Dec 02, 2016 | 81.20 | 83.00 | 80.78 | 81.89 | 1,043,270 | +0.58(+0.71%) |
Dec 01, 2016 | 82.28 | 82.51 | 81.21 | 81.31 | 2,050,552 | -1.02(-1.24%) |
Nov 30, 2016 | 81.85 | 82.59 | 81.61 | 82.33 | 1,316,722 | +0.74(+0.91%) |
Nov 29, 2016 | 82.36 | 82.92 | 81.39 | 81.59 | 1,318,226 | -0.94(-1.14%) |
Nov 28, 2016 | 82.94 | 83.35 | 82.44 | 82.53 | 956,497 | -0.70(-0.84%) |
Nov 25, 2016 | 83.38 | 83.59 | 83.08 | 83.23 | 327,752 | +0.20(+0.24%) |
Nov 23, 2016 | 83.03 | 83.03 | 83.03 | 0 | -0.71(-0.85%) | |
Nov 22, 2016 | 83.00 | 84.49 | 82.22 | 83.74 | 1,214,936 | -0.22(-0.26%) |
Nov 21, 2016 | 83.84 | 84.35 | 83.59 | 83.96 | 774,092 | +0.55(+0.66%) |
Nov 18, 2016 | 83.84 | 84.21 | 83.36 | 83.41 | 708,617 | -0.39(-0.47%) |
Nov 17, 2016 | 83.06 | 83.90 | 82.38 | 83.80 | 824,628 | +0.65(+0.78%) |
Nov 16, 2016 | 82.08 | 83.16 | 82.08 | 83.15 | 1,553,641 | +0.45(+0.54%) |
Nov 15, 2016 | 84.28 | 84.75 | 82.66 | 82.70 | 1,830,442 | -1.37(-1.63%) |
Nov 14, 2016 | 84.07 | 84.95 | 83.19 | 84.07 | 954,659 | -0.37(-0.44%) |
Nov 11, 2016 | 84.99 | 85.25 | 83.77 | 84.44 | 1,792,431 | -0.71(-0.83%) |
Nov 10, 2016 | 84.82 | 85.85 | 84.34 | 85.15 | 1,218,120 | +0.37(+0.44%) |
Nov 09, 2016 | 82.40 | 85.47 | 81.45 | 84.78 | 1,827,397 | +1.38(+1.65%) |
Nov 08, 2016 | 83.84 | 83.96 | 82.80 | 83.40 | 1,356,690 | -0.72(-0.86%) |
Nov 07, 2016 | 83.74 | 84.33 | 83.00 | 84.12 | 1,257,604 | +1.47(+1.78%) |
Nov 04, 2016 | 82.03 | 83.31 | 81.98 | 82.65 | 924,871 | -0.18(-0.22%) |
Nov 03, 2016 | 83.42 | 83.96 | 82.74 | 82.83 | 963,903 | -0.50(-0.60%) |
Nov 02, 2016 | 83.00 | 84.14 | 82.71 | 83.33 | 1,425,083 | +0.23(+0.28%) |