Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.32 | 92.70 | 90.69 | 90.99 | 5,311,384 | -1.21(-1.31%) |
Jan 30, 2017 | 93.03 | 93.03 | 90.79 | 92.21 | 6,247,943 | -1.02(-1.10%) |
Jan 27, 2017 | 94.21 | 94.22 | 92.33 | 93.23 | 4,164,420 | -0.81(-0.86%) |
Jan 26, 2017 | 94.13 | 95.09 | 93.47 | 94.04 | 5,396,382 | -0.23(-0.24%) |
Jan 25, 2017 | 93.31 | 94.77 | 93.07 | 94.27 | 6,018,011 | +1.45(+1.56%) |
Jan 24, 2017 | 92.33 | 93.27 | 91.86 | 92.82 | 5,346,660 | +0.62(+0.68%) |
Jan 23, 2017 | 92.75 | 92.75 | 91.29 | 92.20 | 4,605,706 | -0.52(-0.56%) |
Jan 20, 2017 | 91.21 | 92.75 | 91.02 | 92.72 | 7,543,091 | +2.01(+2.22%) |
Jan 19, 2017 | 92.39 | 93.04 | 90.02 | 90.70 | 11,834,588 | +2.11(+2.38%) |
Jan 18, 2017 | 87.31 | 89.11 | 86.68 | 88.59 | 6,282,030 | +0.34(+0.39%) |
Jan 17, 2017 | 89.39 | 89.49 | 87.81 | 88.25 | 3,984,437 | -1.61(-1.79%) |
Jan 13, 2017 | 89.86 | 89.86 | 89.86 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.02 | 89.61 | 88.24 | 89.39 | 2,807,560 | +0.37(+0.41%) |
Jan 11, 2017 | 88.24 | 89.50 | 87.96 | 89.02 | 3,355,504 | +0.73(+0.82%) |
Jan 10, 2017 | 87.56 | 89.00 | 87.01 | 88.30 | 4,173,464 | +0.85(+0.98%) |
Jan 09, 2017 | 88.56 | 88.57 | 87.00 | 87.44 | 3,477,403 | -0.66(-0.75%) |
Jan 06, 2017 | 87.11 | 88.59 | 86.40 | 88.10 | 4,524,088 | +0.91(+1.04%) |
Jan 05, 2017 | 87.96 | 88.24 | 86.42 | 87.19 | 4,896,464 | -0.86(-0.98%) |
Jan 04, 2017 | 87.84 | 89.06 | 87.52 | 88.06 | 4,296,588 | +0.53(+0.60%) |
Jan 03, 2017 | 89.20 | 89.89 | 87.14 | 87.53 | 4,479,387 | -0.99(-1.12%) |
Dec 30, 2016 | 88.52 | 88.52 | 88.52 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.54 | 89.86 | 88.78 | 89.15 | 2,485,916 | -0.29(-0.32%) |
Dec 28, 2016 | 90.28 | 90.77 | 89.29 | 89.44 | 2,107,172 | -0.81(-0.90%) |
Dec 27, 2016 | 90.08 | 90.44 | 89.82 | 90.25 | 1,778,264 | +0.45(+0.50%) |
Dec 23, 2016 | 89.80 | 89.80 | 89.80 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.89 | 89.88 | 88.25 | 89.81 | 3,507,987 | +0.46(+0.52%) |
Dec 21, 2016 | 89.39 | 90.11 | 88.83 | 89.35 | 2,589,642 | +0.00(+0.00%) |
Dec 20, 2016 | 88.63 | 89.45 | 88.40 | 89.35 | 3,545,193 | +1.07(+1.21%) |
Dec 19, 2016 | 88.01 | 88.70 | 87.62 | 88.28 | 3,349,135 | +0.08(+0.09%) |
Dec 16, 2016 | 89.42 | 89.62 | 87.98 | 88.20 | 7,742,617 | -1.17(-1.31%) |
Dec 15, 2016 | 87.92 | 89.59 | 87.55 | 89.37 | 5,247,473 | +1.59(+1.81%) |
Dec 14, 2016 | 89.00 | 89.50 | 87.66 | 87.78 | 4,157,592 | -1.04(-1.17%) |
Dec 13, 2016 | 89.29 | 89.42 | 88.04 | 88.83 | 4,784,623 | -0.24(-0.27%) |
Dec 12, 2016 | 89.93 | 89.93 | 87.86 | 89.06 | 4,844,993 | -0.57(-0.64%) |
Dec 09, 2016 | 89.55 | 90.05 | 88.82 | 89.64 | 4,800,828 | -0.32(-0.36%) |
Dec 08, 2016 | 90.77 | 91.03 | 89.42 | 89.96 | 4,516,873 | -0.82(-0.90%) |
Dec 07, 2016 | 88.36 | 90.93 | 87.70 | 90.78 | 5,781,035 | +2.71(+3.08%) |
Dec 06, 2016 | 87.94 | 88.20 | 87.34 | 88.07 | 3,781,139 | +0.26(+0.30%) |
Dec 05, 2016 | 88.21 | 88.58 | 87.78 | 87.80 | 4,051,833 | +0.16(+0.19%) |
Dec 02, 2016 | 88.26 | 88.45 | 87.10 | 87.64 | 4,112,384 | -0.63(-0.72%) |
Dec 01, 2016 | 86.95 | 88.76 | 86.75 | 88.27 | 5,561,001 | +1.76(+2.03%) |
Nov 30, 2016 | 86.54 | 87.71 | 86.45 | 86.51 | 7,250,564 | +0.65(+0.76%) |
Nov 29, 2016 | 85.83 | 86.27 | 85.46 | 85.86 | 3,450,464 | -0.10(-0.12%) |
Nov 28, 2016 | 86.50 | 86.56 | 85.74 | 85.97 | 4,097,076 | -0.69(-0.79%) |
Nov 25, 2016 | 86.10 | 86.70 | 85.83 | 86.65 | 1,980,548 | +0.60(+0.70%) |
Nov 23, 2016 | 86.05 | 86.05 | 86.05 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.80 | 85.91 | 85.20 | 85.29 | 3,948,279 | -0.22(-0.26%) |
Nov 21, 2016 | 84.95 | 86.22 | 84.87 | 85.51 | 3,988,793 | +0.78(+0.92%) |
Nov 18, 2016 | 83.96 | 84.87 | 83.68 | 84.73 | 4,304,695 | +0.87(+1.03%) |
Nov 17, 2016 | 82.94 | 83.97 | 82.73 | 83.86 | 5,160,264 | +0.68(+0.82%) |
Nov 16, 2016 | 83.50 | 84.07 | 82.94 | 83.18 | 3,376,997 | -0.93(-1.11%) |
Nov 15, 2016 | 84.17 | 84.48 | 83.10 | 84.11 | 5,023,245 | -0.27(-0.32%) |
Nov 14, 2016 | 82.77 | 85.40 | 82.76 | 84.39 | 7,796,597 | +2.16(+2.63%) |
Nov 11, 2016 | 82.37 | 82.92 | 81.20 | 82.22 | 7,852,251 | -0.52(-0.63%) |
Nov 10, 2016 | 80.74 | 83.84 | 80.65 | 82.74 | 10,548,965 | +3.00(+3.77%) |
Nov 09, 2016 | 74.58 | 80.59 | 74.58 | 79.74 | 11,376,428 | +2.84(+3.70%) |
Nov 08, 2016 | 77.05 | 77.20 | 76.15 | 76.89 | 5,029,432 | -0.13(-0.17%) |
Nov 07, 2016 | 76.38 | 77.13 | 76.26 | 77.02 | 5,368,843 | +1.69(+2.24%) |
Nov 04, 2016 | 75.28 | 75.94 | 75.01 | 75.33 | 4,413,495 | -0.01(-0.01%) |
Nov 03, 2016 | 75.26 | 76.08 | 74.90 | 75.34 | 5,265,255 | +0.07(+0.09%) |
Nov 02, 2016 | 74.75 | 75.80 | 74.47 | 75.27 | 5,228,505 | +0.68(+0.91%) |