Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.19 | 97.19 | 96.45 | 96.70 | 2,562 | -0.40(-0.41%) |
Jan 30, 2017 | 97.39 | 97.39 | 96.71 | 97.10 | 3,632 | -0.38(-0.39%) |
Jan 27, 2017 | 97.58 | 97.65 | 97.36 | 97.48 | 5,593 | -0.27(-0.28%) |
Jan 26, 2017 | 97.77 | 97.91 | 97.59 | 97.75 | 3,150 | +0.08(+0.08%) |
Jan 25, 2017 | 97.85 | 97.85 | 97.57 | 97.67 | 3,329 | +0.58(+0.60%) |
Jan 24, 2017 | 96.58 | 97.18 | 96.53 | 97.10 | 6,839 | +0.86(+0.90%) |
Jan 23, 2017 | 96.26 | 96.26 | 95.91 | 96.23 | 3,083 | -0.02(-0.02%) |
Jan 20, 2017 | 96.55 | 96.55 | 96.15 | 96.25 | 2,764 | +0.24(+0.25%) |
Jan 19, 2017 | 95.99 | 96.40 | 95.98 | 96.01 | 2,471 | +0.01(+0.02%) |
Jan 18, 2017 | 96.18 | 96.18 | 95.87 | 96.00 | 4,380 | +0.15(+0.16%) |
Jan 17, 2017 | 96.05 | 96.05 | 95.76 | 95.84 | 1,181 | +0.06(+0.06%) |
Jan 13, 2017 | 95.79 | 95.79 | 95.79 | 0 | +0.23(+0.25%) | |
Jan 12, 2017 | 95.52 | 95.63 | 95.08 | 95.55 | 3,312 | -0.13(-0.13%) |
Jan 11, 2017 | 95.49 | 95.68 | 95.32 | 95.68 | 6,028 | +0.32(+0.34%) |
Jan 10, 2017 | 95.41 | 95.67 | 95.26 | 95.36 | 1,848 | -0.10(-0.10%) |
Jan 09, 2017 | 95.34 | 95.58 | 95.34 | 95.45 | 2,456 | -0.27(-0.29%) |
Jan 06, 2017 | 95.34 | 95.86 | 95.34 | 95.73 | 2,098 | +0.39(+0.41%) |
Jan 05, 2017 | 95.37 | 95.37 | 94.95 | 95.34 | 3,559 | +0.10(+0.10%) |
Jan 04, 2017 | 95.05 | 95.34 | 95.05 | 95.24 | 2,046 | +0.83(+0.88%) |
Jan 03, 2017 | 94.81 | 94.98 | 94.41 | 94.41 | 5,538 | +0.47(+0.50%) |
Dec 30, 2016 | 93.94 | 93.94 | 93.94 | 0 | -0.80(-0.85%) | |
Dec 29, 2016 | 94.76 | 94.83 | 94.62 | 94.74 | 2,177 | +0.10(+0.10%) |
Dec 28, 2016 | 95.23 | 95.23 | 94.64 | 94.64 | 1,472 | -0.83(-0.87%) |
Dec 27, 2016 | 95.39 | 95.58 | 95.39 | 95.47 | 4,051 | +0.31(+0.33%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 95.22 | 95.31 | 95.17 | 95.17 | 682 | -0.40(-0.42%) |
Dec 21, 2016 | 95.86 | 95.86 | 95.53 | 95.57 | 8,897 | -0.05(-0.05%) |
Dec 20, 2016 | 95.69 | 95.77 | 95.49 | 95.62 | 7,157 | +0.12(+0.12%) |
Dec 19, 2016 | 95.27 | 95.50 | 95.27 | 95.50 | 2,222 | +0.67(+0.70%) |
Dec 16, 2016 | 95.11 | 95.21 | 94.81 | 94.84 | 8,539 | -0.32(-0.34%) |
Dec 15, 2016 | 95.42 | 95.56 | 94.97 | 95.16 | 4,535 | -0.21(-0.22%) |
Dec 14, 2016 | 95.68 | 95.97 | 95.22 | 95.37 | 2,983 | -0.33(-0.35%) |
Dec 13, 2016 | 95.67 | 95.90 | 95.43 | 95.70 | 9,470 | +0.58(+0.61%) |
Dec 12, 2016 | 95.37 | 95.37 | 94.86 | 95.12 | 3,821 | -0.20(-0.21%) |
Dec 09, 2016 | 95.20 | 95.33 | 94.93 | 95.32 | 3,917 | +0.56(+0.59%) |
Dec 08, 2016 | 95.20 | 95.20 | 94.62 | 94.76 | 3,747 | -0.05(-0.05%) |
Dec 07, 2016 | 93.39 | 94.91 | 93.22 | 94.81 | 4,011 | +1.59(+1.70%) |
Dec 06, 2016 | 92.92 | 93.22 | 92.89 | 93.22 | 4,198 | +0.24(+0.26%) |
Dec 05, 2016 | 92.97 | 93.05 | 92.78 | 92.98 | 1,450 | +0.59(+0.64%) |
Dec 02, 2016 | 92.60 | 92.63 | 92.39 | 92.39 | 2,192 | +0.06(+0.06%) |
Dec 01, 2016 | 93.27 | 93.27 | 92.33 | 92.33 | 7,787 | -0.45(-0.49%) |
Nov 30, 2016 | 92.90 | 92.97 | 92.54 | 92.79 | 4,570 | +0.69(+0.75%) |
Nov 29, 2016 | 92.08 | 92.10 | 92.08 | 92.10 | 209 | -0.15(-0.16%) |
Nov 28, 2016 | 92.62 | 92.62 | 92.24 | 92.24 | 6,076 | -0.29(-0.32%) |
Nov 25, 2016 | 93.06 | 93.06 | 92.54 | 92.54 | 2,449 | -0.02(-0.02%) |
Nov 23, 2016 | 92.55 | 92.55 | 92.55 | 0 | +0.20(+0.22%) | |
Nov 22, 2016 | 92.22 | 92.35 | 92.00 | 92.35 | 3,599 | +0.52(+0.56%) |
Nov 21, 2016 | 98.83 | 98.83 | 91.54 | 91.83 | 4,090 | +1.04(+1.14%) |
Nov 18, 2016 | 91.02 | 91.02 | 90.79 | 90.79 | 3,269 | -0.04(-0.04%) |
Nov 17, 2016 | 90.87 | 90.88 | 90.77 | 90.83 | 1,209 | +0.23(+0.26%) |
Nov 16, 2016 | 90.53 | 90.60 | 90.53 | 90.60 | 1,568 | +0.53(+0.59%) |
Nov 15, 2016 | 89.79 | 90.16 | 89.79 | 90.07 | 1,569 | +0.58(+0.64%) |
Nov 14, 2016 | 90.04 | 90.04 | 89.49 | 89.49 | 1,866 | -0.14(-0.15%) |
Nov 11, 2016 | 89.28 | 89.63 | 89.28 | 89.63 | 1,770 | -0.34(-0.38%) |
Nov 10, 2016 | 89.84 | 90.28 | 89.60 | 89.97 | 4,345 | +0.54(+0.60%) |
Nov 09, 2016 | 86.82 | 89.44 | 86.82 | 89.43 | 3,802 | +0.99(+1.12%) |
Nov 08, 2016 | 87.57 | 88.78 | 87.57 | 88.45 | 1,655 | +0.37(+0.42%) |
Nov 07, 2016 | 87.42 | 88.07 | 87.42 | 88.07 | 2,771 | +1.35(+1.56%) |
Nov 04, 2016 | 86.10 | 86.72 | 86.10 | 86.72 | 1,447 | +0.17(+0.19%) |
Nov 02, 2016 | 86.56 | 122 | -0.24(-0.28%) |