Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.61 | 95.28 | 94.16 | 94.84 | 3,327,905 | +0.06(+0.07%) |
Jan 30, 2017 | 95.25 | 95.36 | 94.24 | 94.78 | 2,534,291 | -0.99(-1.04%) |
Jan 27, 2017 | 95.54 | 95.98 | 95.18 | 95.77 | 2,043,613 | +0.01(+0.01%) |
Jan 26, 2017 | 95.40 | 96.04 | 95.06 | 95.76 | 2,472,879 | +0.49(+0.51%) |
Jan 25, 2017 | 94.48 | 95.42 | 94.11 | 95.28 | 3,267,771 | +1.85(+1.98%) |
Jan 24, 2017 | 92.51 | 94.04 | 92.06 | 93.43 | 3,259,024 | +1.36(+1.48%) |
Jan 23, 2017 | 91.97 | 92.80 | 91.73 | 92.06 | 3,156,840 | -0.33(-0.36%) |
Jan 20, 2017 | 91.56 | 92.58 | 91.32 | 92.39 | 3,653,744 | +1.37(+1.51%) |
Jan 19, 2017 | 91.86 | 92.36 | 90.58 | 91.03 | 3,289,435 | -0.56(-0.61%) |
Jan 18, 2017 | 90.30 | 91.64 | 89.49 | 91.58 | 3,919,732 | +1.88(+2.10%) |
Jan 17, 2017 | 92.86 | 92.90 | 89.52 | 89.70 | 5,463,222 | -3.83(-4.09%) |
Jan 13, 2017 | 93.53 | 93.53 | 93.53 | 0 | +0.68(+0.73%) | |
Jan 12, 2017 | 94.58 | 94.72 | 91.91 | 92.85 | 5,043,076 | -2.24(-2.36%) |
Jan 11, 2017 | 92.43 | 95.10 | 92.11 | 95.10 | 5,624,882 | +2.08(+2.24%) |
Jan 10, 2017 | 92.49 | 93.13 | 92.12 | 93.01 | 3,718,759 | +0.37(+0.40%) |
Jan 09, 2017 | 92.73 | 92.88 | 91.76 | 92.64 | 4,203,224 | -0.67(-0.71%) |
Jan 06, 2017 | 92.65 | 93.85 | 92.37 | 93.31 | 3,833,486 | +1.31(+1.42%) |
Jan 05, 2017 | 92.81 | 93.28 | 91.39 | 92.00 | 3,068,508 | -1.25(-1.34%) |
Jan 04, 2017 | 92.74 | 93.48 | 92.30 | 93.25 | 2,908,555 | +0.78(+0.85%) |
Jan 03, 2017 | 93.10 | 93.64 | 91.68 | 92.46 | 3,813,694 | +0.79(+0.86%) |
Dec 30, 2016 | 91.67 | 91.67 | 91.67 | 0 | +0.67(+0.74%) | |
Dec 29, 2016 | 91.92 | 92.18 | 90.42 | 91.00 | 1,967,771 | -0.75(-0.82%) |
Dec 28, 2016 | 92.78 | 92.93 | 91.65 | 91.75 | 1,511,047 | -0.98(-1.06%) |
Dec 27, 2016 | 92.40 | 92.89 | 92.40 | 92.73 | 1,374,030 | +0.27(+0.30%) |
Dec 23, 2016 | 92.45 | 92.45 | 92.45 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 92.29 | 92.49 | 91.87 | 92.04 | 1,860,045 | -0.16(-0.18%) |
Dec 21, 2016 | 92.69 | 92.71 | 92.00 | 92.20 | 1,635,724 | -0.34(-0.36%) |
Dec 20, 2016 | 91.54 | 92.74 | 91.15 | 92.54 | 2,550,300 | +1.78(+1.96%) |
Dec 19, 2016 | 89.69 | 91.11 | 89.64 | 90.76 | 4,666,943 | +0.74(+0.82%) |
Dec 16, 2016 | 90.90 | 91.08 | 89.86 | 90.02 | 4,233,693 | -0.60(-0.67%) |
Dec 15, 2016 | 90.75 | 91.07 | 89.70 | 90.63 | 3,574,737 | +1.12(+1.25%) |
Dec 14, 2016 | 89.16 | 90.74 | 88.26 | 89.51 | 6,580,788 | -0.39(-0.44%) |
Dec 13, 2016 | 89.52 | 90.33 | 89.05 | 89.90 | 3,979,174 | +0.49(+0.55%) |
Dec 12, 2016 | 89.89 | 90.38 | 89.31 | 89.41 | 4,264,953 | -0.74(-0.83%) |
Dec 09, 2016 | 89.79 | 90.15 | 89.01 | 90.15 | 3,273,641 | +0.16(+0.17%) |
Dec 08, 2016 | 88.83 | 90.68 | 88.47 | 89.99 | 3,934,088 | +1.69(+1.91%) |
Dec 07, 2016 | 87.55 | 88.32 | 86.98 | 88.31 | 5,432,245 | +0.92(+1.06%) |
Dec 06, 2016 | 87.36 | 87.78 | 86.88 | 87.38 | 5,311,237 | -0.01(-0.01%) |
Dec 05, 2016 | 87.81 | 88.19 | 87.08 | 87.39 | 4,602,690 | +0.33(+0.38%) |
Dec 02, 2016 | 88.11 | 88.11 | 86.75 | 87.06 | 3,125,067 | -1.19(-1.35%) |
Dec 01, 2016 | 87.18 | 88.32 | 86.75 | 88.25 | 6,928,050 | +1.61(+1.86%) |
Nov 30, 2016 | 86.69 | 87.18 | 86.31 | 86.64 | 7,106,806 | +1.00(+1.17%) |
Nov 29, 2016 | 86.22 | 86.55 | 85.56 | 85.64 | 5,031,750 | -0.42(-0.49%) |
Nov 28, 2016 | 87.18 | 87.49 | 85.91 | 86.06 | 2,782,216 | -1.78(-2.03%) |
Nov 25, 2016 | 87.18 | 87.84 | 87.12 | 87.84 | 1,336,930 | +0.73(+0.84%) |
Nov 23, 2016 | 87.11 | 87.11 | 87.11 | 0 | +0.30(+0.34%) | |
Nov 22, 2016 | 86.90 | 87.34 | 86.36 | 86.81 | 3,673,092 | +0.04(+0.05%) |
Nov 21, 2016 | 87.27 | 87.27 | 86.39 | 86.77 | 2,896,993 | -0.42(-0.48%) |
Nov 18, 2016 | 86.93 | 87.30 | 86.43 | 87.19 | 6,692,953 | +0.50(+0.58%) |
Nov 17, 2016 | 84.27 | 86.85 | 84.22 | 86.69 | 5,300,694 | +2.42(+2.87%) |
Nov 16, 2016 | 84.44 | 84.77 | 83.84 | 84.26 | 4,280,807 | -1.00(-1.17%) |
Nov 15, 2016 | 83.77 | 85.30 | 82.66 | 85.26 | 4,875,297 | +0.53(+0.63%) |
Nov 14, 2016 | 83.79 | 85.56 | 83.56 | 84.73 | 8,719,267 | +1.70(+2.05%) |
Nov 11, 2016 | 82.63 | 83.26 | 82.12 | 83.03 | 5,341,800 | -0.04(-0.05%) |
Nov 10, 2016 | 80.27 | 83.35 | 80.27 | 83.06 | 8,800,385 | +3.71(+4.67%) |
Nov 09, 2016 | 77.04 | 79.66 | 76.26 | 79.36 | 6,674,669 | +3.61(+4.77%) |
Nov 08, 2016 | 75.20 | 76.02 | 74.69 | 75.74 | 3,179,433 | +0.19(+0.25%) |
Nov 07, 2016 | 75.25 | 75.68 | 75.22 | 75.56 | 3,147,641 | +1.37(+1.85%) |
Nov 04, 2016 | 74.61 | 74.93 | 73.91 | 74.18 | 3,513,328 | -0.20(-0.26%) |
Nov 03, 2016 | 74.50 | 75.52 | 74.10 | 74.38 | 4,005,185 | +0.10(+0.14%) |
Nov 02, 2016 | 74.53 | 74.69 | 74.02 | 74.28 | 4,188,934 | -0.63(-0.84%) |