Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 87.73 | 87.73 | 85.27 | 85.63 | 16,255,792 | -6.20(-6.75%) |
Jan 30, 2017 | 92.52 | 92.52 | 91.28 | 91.83 | 3,707,653 | -0.83(-0.90%) |
Jan 27, 2017 | 91.80 | 92.74 | 91.48 | 92.66 | 2,911,116 | +0.91(+0.99%) |
Jan 26, 2017 | 91.78 | 92.08 | 91.44 | 91.75 | 2,289,466 | -0.05(-0.05%) |
Jan 25, 2017 | 91.20 | 91.90 | 90.92 | 91.79 | 2,606,367 | +0.74(+0.81%) |
Jan 24, 2017 | 89.92 | 91.22 | 89.57 | 91.06 | 2,749,274 | +1.25(+1.39%) |
Jan 23, 2017 | 90.22 | 90.26 | 89.56 | 89.81 | 2,153,265 | -0.39(-0.43%) |
Jan 20, 2017 | 89.79 | 90.23 | 89.70 | 90.20 | 3,024,223 | +0.54(+0.60%) |
Jan 19, 2017 | 90.21 | 90.35 | 89.45 | 89.66 | 2,355,181 | -0.54(-0.60%) |
Jan 18, 2017 | 89.74 | 90.59 | 89.46 | 90.20 | 2,600,835 | +0.70(+0.78%) |
Jan 17, 2017 | 89.20 | 89.53 | 88.99 | 89.50 | 3,153,964 | -0.13(-0.15%) |
Jan 13, 2017 | 89.64 | 89.64 | 89.64 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 89.61 | 89.61 | 88.90 | 89.38 | 2,443,204 | -0.21(-0.24%) |
Jan 11, 2017 | 89.17 | 89.82 | 89.17 | 89.59 | 2,934,768 | +0.20(+0.23%) |
Jan 10, 2017 | 89.94 | 90.08 | 88.99 | 89.39 | 3,679,990 | -0.67(-0.74%) |
Jan 09, 2017 | 90.23 | 90.38 | 89.84 | 90.05 | 2,504,652 | -0.49(-0.55%) |
Jan 06, 2017 | 90.23 | 90.75 | 89.86 | 90.55 | 2,252,001 | +0.18(+0.20%) |
Jan 05, 2017 | 90.23 | 91.00 | 90.11 | 90.37 | 2,365,666 | +0.05(+0.05%) |
Jan 04, 2017 | 90.47 | 90.90 | 90.20 | 90.32 | 2,333,383 | +0.02(+0.03%) |
Jan 03, 2017 | 90.64 | 91.07 | 89.95 | 90.30 | 3,046,921 | +0.35(+0.38%) |
Dec 30, 2016 | 89.95 | 89.95 | 89.95 | 0 | -0.27(-0.30%) | |
Dec 29, 2016 | 90.41 | 90.62 | 89.86 | 90.22 | 1,799,984 | -0.17(-0.19%) |
Dec 28, 2016 | 91.16 | 91.24 | 90.33 | 90.39 | 1,964,930 | -0.73(-0.80%) |
Dec 27, 2016 | 91.25 | 91.63 | 91.07 | 91.12 | 1,262,664 | +0.13(+0.14%) |
Dec 23, 2016 | 90.99 | 90.99 | 90.99 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 91.52 | 91.60 | 90.85 | 91.25 | 2,510,303 | +0.16(+0.17%) |
Dec 21, 2016 | 91.83 | 92.13 | 91.03 | 91.10 | 3,859,579 | -1.11(-1.21%) |
Dec 20, 2016 | 91.95 | 92.41 | 91.89 | 92.21 | 2,643,776 | +0.42(+0.46%) |
Dec 19, 2016 | 91.22 | 92.04 | 91.06 | 91.79 | 2,816,513 | +0.92(+1.01%) |
Dec 16, 2016 | 92.10 | 92.22 | 90.30 | 90.87 | 7,064,888 | -1.15(-1.25%) |
Dec 15, 2016 | 91.97 | 92.49 | 91.36 | 92.02 | 3,881,724 | +0.02(+0.02%) |
Dec 14, 2016 | 94.04 | 94.09 | 91.75 | 92.01 | 6,351,874 | -2.28(-2.41%) |
Dec 13, 2016 | 94.41 | 94.49 | 93.65 | 94.28 | 3,917,982 | +0.02(+0.02%) |
Dec 12, 2016 | 93.69 | 94.50 | 93.63 | 94.26 | 3,517,900 | +0.42(+0.44%) |
Dec 09, 2016 | 93.30 | 93.99 | 92.93 | 93.84 | 4,074,762 | +0.49(+0.52%) |
Dec 08, 2016 | 93.37 | 93.59 | 92.70 | 93.36 | 2,750,083 | +0.28(+0.30%) |
Dec 07, 2016 | 91.23 | 93.21 | 91.23 | 93.07 | 3,236,176 | +1.63(+1.78%) |
Dec 06, 2016 | 91.41 | 91.58 | 91.04 | 91.44 | 2,237,266 | -0.02(-0.02%) |
Dec 05, 2016 | 91.73 | 91.76 | 91.30 | 91.46 | 2,944,112 | +0.16(+0.18%) |
Dec 02, 2016 | 91.56 | 91.81 | 91.02 | 91.29 | 2,662,014 | -0.06(-0.07%) |
Dec 01, 2016 | 91.05 | 91.61 | 90.95 | 91.35 | 3,167,147 | +0.40(+0.44%) |
Nov 30, 2016 | 91.38 | 91.77 | 90.95 | 90.95 | 4,274,080 | -0.28(-0.31%) |
Nov 29, 2016 | 90.97 | 91.40 | 90.84 | 91.24 | 3,533,371 | +0.46(+0.51%) |
Nov 28, 2016 | 91.22 | 91.39 | 90.59 | 90.77 | 3,381,852 | -0.45(-0.49%) |
Nov 25, 2016 | 90.85 | 91.32 | 90.84 | 91.22 | 1,373,323 | +0.45(+0.50%) |
Nov 23, 2016 | 90.77 | 90.77 | 90.77 | 0 | +0.82(+0.92%) | |
Nov 22, 2016 | 90.19 | 90.23 | 89.76 | 89.94 | 2,532,823 | -0.05(-0.06%) |
Nov 21, 2016 | 89.52 | 90.02 | 89.15 | 90.00 | 2,475,697 | +0.48(+0.53%) |
Nov 18, 2016 | 89.24 | 89.69 | 88.86 | 89.52 | 2,539,337 | +0.47(+0.53%) |
Nov 17, 2016 | 88.60 | 89.10 | 88.28 | 89.05 | 2,066,337 | +0.53(+0.60%) |
Nov 16, 2016 | 88.80 | 88.97 | 88.16 | 88.51 | 2,928,477 | -0.29(-0.33%) |
Nov 15, 2016 | 88.68 | 88.92 | 87.99 | 88.80 | 4,703,875 | +0.21(+0.24%) |
Nov 14, 2016 | 89.85 | 90.04 | 88.54 | 88.59 | 4,329,115 | -1.04(-1.16%) |
Nov 11, 2016 | 88.77 | 89.69 | 88.66 | 89.63 | 3,941,510 | +0.72(+0.81%) |
Nov 10, 2016 | 88.59 | 89.53 | 88.52 | 88.91 | 5,776,751 | +0.48(+0.54%) |
Nov 09, 2016 | 86.57 | 88.43 | 86.50 | 88.43 | 8,594,311 | +1.14(+1.30%) |
Nov 08, 2016 | 85.40 | 87.95 | 85.33 | 87.29 | 7,487,816 | +1.74(+2.03%) |
Nov 07, 2016 | 84.12 | 85.55 | 84.12 | 85.55 | 4,640,061 | +2.23(+2.67%) |
Nov 04, 2016 | 83.67 | 84.19 | 83.29 | 83.32 | 3,284,602 | -0.42(-0.50%) |
Nov 03, 2016 | 83.54 | 84.28 | 83.12 | 83.75 | 2,881,910 | +0.45(+0.54%) |
Nov 02, 2016 | 83.31 | 83.70 | 83.06 | 83.29 | 3,296,916 | +0.05(+0.06%) |