Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.78 | 93.28 | 92.48 | 93.16 | 10,592,609 | +0.10(+0.11%) |
Jan 30, 2017 | 93.28 | 93.44 | 92.83 | 93.06 | 8,472,467 | -0.21(-0.22%) |
Jan 27, 2017 | 92.13 | 93.39 | 92.05 | 93.26 | 10,802,763 | +1.27(+1.38%) |
Jan 26, 2017 | 92.13 | 92.82 | 91.80 | 92.00 | 12,355,500 | -0.79(-0.85%) |
Jan 25, 2017 | 92.07 | 92.79 | 91.11 | 92.79 | 11,395,411 | +0.86(+0.93%) |
Jan 24, 2017 | 92.88 | 93.20 | 91.43 | 91.93 | 15,134,088 | -1.77(-1.89%) |
Jan 23, 2017 | 94.19 | 94.41 | 93.61 | 93.70 | 9,706,557 | -0.20(-0.21%) |
Jan 20, 2017 | 94.18 | 94.62 | 93.84 | 93.90 | 9,120,671 | -0.04(-0.04%) |
Jan 19, 2017 | 94.33 | 94.51 | 93.71 | 93.94 | 6,734,874 | -0.41(-0.44%) |
Jan 18, 2017 | 94.49 | 94.68 | 94.11 | 94.35 | 6,096,194 | -0.14(-0.15%) |
Jan 17, 2017 | 93.72 | 94.64 | 93.50 | 94.49 | 7,604,699 | +0.22(+0.24%) |
Jan 13, 2017 | 94.27 | 94.27 | 94.27 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 94.00 | 94.37 | 93.26 | 94.28 | 8,056,723 | -0.09(-0.10%) |
Jan 11, 2017 | 95.48 | 95.62 | 93.79 | 94.37 | 10,801,665 | -1.18(-1.23%) |
Jan 10, 2017 | 95.44 | 96.24 | 95.31 | 95.55 | 6,458,717 | -0.10(-0.10%) |
Jan 09, 2017 | 95.71 | 95.92 | 95.33 | 95.65 | 6,634,613 | -0.02(-0.02%) |
Jan 06, 2017 | 95.97 | 96.16 | 95.22 | 95.67 | 6,347,613 | -0.46(-0.48%) |
Jan 05, 2017 | 95.42 | 96.22 | 94.96 | 96.13 | 7,558,189 | +1.00(+1.05%) |
Jan 04, 2017 | 95.01 | 95.61 | 94.85 | 95.13 | 7,086,228 | -0.16(-0.16%) |
Jan 03, 2017 | 95.24 | 95.42 | 94.79 | 95.29 | 7,236,731 | +0.52(+0.55%) |
Dec 30, 2016 | 94.77 | 94.77 | 94.77 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.79 | 95.31 | 94.60 | 95.00 | 3,639,298 | +0.32(+0.34%) |
Dec 28, 2016 | 95.32 | 95.55 | 94.64 | 94.68 | 3,985,407 | -0.67(-0.70%) |
Dec 27, 2016 | 95.33 | 95.42 | 94.91 | 95.34 | 3,930,275 | -0.04(-0.04%) |
Dec 23, 2016 | 95.39 | 95.39 | 95.39 | 0 | +0.43(+0.45%) | |
Dec 22, 2016 | 94.60 | 95.03 | 93.67 | 94.96 | 5,594,849 | +0.11(+0.11%) |
Dec 21, 2016 | 95.58 | 95.58 | 94.38 | 94.85 | 7,182,018 | -0.29(-0.30%) |
Dec 20, 2016 | 95.40 | 95.62 | 94.52 | 95.14 | 6,947,902 | -0.30(-0.31%) |
Dec 19, 2016 | 95.48 | 95.96 | 95.37 | 95.44 | 7,671,972 | +0.12(+0.12%) |
Dec 16, 2016 | 95.76 | 95.80 | 94.97 | 95.32 | 13,726,578 | -0.01(-0.01%) |
Dec 15, 2016 | 94.87 | 95.34 | 94.51 | 95.33 | 8,191,219 | +0.74(+0.78%) |
Dec 14, 2016 | 95.52 | 96.49 | 94.25 | 94.59 | 11,401,413 | -0.74(-0.78%) |
Dec 13, 2016 | 95.03 | 95.39 | 94.60 | 95.33 | 8,327,391 | +0.44(+0.46%) |
Dec 12, 2016 | 92.70 | 94.92 | 92.61 | 94.89 | 11,599,129 | +2.55(+2.76%) |
Dec 09, 2016 | 91.64 | 92.48 | 91.47 | 92.34 | 9,326,929 | +1.04(+1.14%) |
Dec 08, 2016 | 90.93 | 91.47 | 90.43 | 91.30 | 9,451,773 | -0.09(-0.10%) |
Dec 07, 2016 | 92.04 | 92.04 | 89.92 | 91.39 | 14,295,220 | -0.79(-0.86%) |
Dec 06, 2016 | 92.33 | 93.12 | 92.00 | 92.18 | 7,938,689 | +0.10(+0.11%) |
Dec 05, 2016 | 92.46 | 92.47 | 91.91 | 92.08 | 6,627,390 | -0.02(-0.02%) |
Dec 02, 2016 | 91.90 | 92.56 | 91.67 | 92.10 | 7,498,099 | +0.48(+0.52%) |
Dec 01, 2016 | 91.60 | 91.75 | 91.31 | 91.62 | 9,897,855 | +0.07(+0.07%) |
Nov 30, 2016 | 92.28 | 92.56 | 91.55 | 91.55 | 13,582,377 | -0.97(-1.05%) |
Nov 29, 2016 | 92.91 | 93.29 | 92.26 | 92.52 | 9,472,010 | -0.53(-0.57%) |
Nov 28, 2016 | 93.60 | 93.87 | 92.99 | 93.06 | 10,988,941 | -0.82(-0.88%) |
Nov 25, 2016 | 93.44 | 93.96 | 93.26 | 93.88 | 4,173,898 | +0.87(+0.94%) |
Nov 23, 2016 | 93.01 | 93.01 | 93.01 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 94.26 | 94.60 | 92.35 | 92.74 | 14,162,209 | -1.86(-1.97%) |
Nov 21, 2016 | 94.96 | 95.16 | 94.43 | 94.60 | 7,103,633 | -0.30(-0.31%) |
Nov 18, 2016 | 95.25 | 95.35 | 94.44 | 94.89 | 9,382,468 | -0.34(-0.35%) |
Nov 17, 2016 | 95.32 | 95.32 | 94.86 | 95.23 | 7,014,234 | +0.17(+0.18%) |
Nov 16, 2016 | 95.29 | 95.39 | 94.83 | 95.06 | 8,072,158 | +0.03(+0.03%) |
Nov 15, 2016 | 95.09 | 95.33 | 94.62 | 95.03 | 9,115,447 | -0.23(-0.24%) |
Nov 14, 2016 | 96.87 | 97.21 | 95.17 | 95.25 | 12,307,861 | -1.53(-1.58%) |
Nov 11, 2016 | 97.61 | 97.61 | 96.50 | 96.78 | 9,957,764 | -0.87(-0.90%) |
Nov 10, 2016 | 98.66 | 98.93 | 97.23 | 97.66 | 14,572,039 | -0.63(-0.64%) |
Nov 09, 2016 | 98.03 | 100.07 | 96.48 | 98.28 | 19,853,070 | +2.66(+2.79%) |
Nov 08, 2016 | 95.16 | 96.05 | 95.15 | 95.62 | 8,170,753 | +0.32(+0.33%) |
Nov 07, 2016 | 94.67 | 95.35 | 94.63 | 95.30 | 7,831,898 | +1.27(+1.35%) |
Nov 04, 2016 | 93.98 | 94.71 | 93.98 | 94.04 | 8,765,233 | +0.07(+0.07%) |
Nov 03, 2016 | 93.85 | 94.31 | 93.74 | 93.97 | 7,622,587 | +0.14(+0.15%) |
Nov 02, 2016 | 94.37 | 94.57 | 93.81 | 93.83 | 8,068,407 | -0.39(-0.42%) |