Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.20 | 92.50 | 92.12 | 92.33 | 6,332,595 | +0.17(+0.18%) |
Jan 30, 2017 | 92.28 | 92.32 | 92.13 | 92.17 | 4,640,290 | -0.16(-0.17%) |
Jan 27, 2017 | 92.33 | 92.39 | 92.23 | 92.32 | 4,850,947 | +0.11(+0.12%) |
Jan 26, 2017 | 92.10 | 92.25 | 91.91 | 92.21 | 5,185,732 | +0.11(+0.12%) |
Jan 25, 2017 | 92.19 | 92.25 | 91.94 | 92.10 | 7,481,446 | -0.35(-0.38%) |
Jan 24, 2017 | 92.58 | 92.65 | 92.32 | 92.46 | 6,519,798 | -0.28(-0.30%) |
Jan 23, 2017 | 92.48 | 92.88 | 92.31 | 92.73 | 11,117,707 | +0.42(+0.46%) |
Jan 20, 2017 | 92.16 | 92.34 | 91.98 | 92.31 | 5,809,097 | +0.17(+0.18%) |
Jan 19, 2017 | 92.29 | 92.33 | 91.99 | 92.14 | 4,283,819 | -0.31(-0.34%) |
Jan 18, 2017 | 92.80 | 92.85 | 92.38 | 92.46 | 7,659,110 | -0.61(-0.66%) |
Jan 17, 2017 | 93.18 | 93.27 | 92.92 | 93.07 | 10,730,901 | +0.40(+0.43%) |
Jan 13, 2017 | 92.67 | 92.67 | 92.67 | 0 | -0.19(-0.20%) | |
Jan 12, 2017 | 93.17 | 93.18 | 92.85 | 92.86 | 4,985,469 | -0.01(-0.01%) |
Jan 11, 2017 | 92.76 | 93.15 | 92.60 | 92.87 | 9,066,616 | +0.14(+0.15%) |
Jan 10, 2017 | 92.78 | 92.82 | 92.66 | 92.72 | 5,413,746 | -0.05(-0.06%) |
Jan 09, 2017 | 92.85 | 92.90 | 92.74 | 92.78 | 4,526,355 | +0.18(+0.20%) |
Jan 06, 2017 | 92.74 | 92.83 | 92.54 | 92.60 | 5,714,290 | -0.49(-0.52%) |
Jan 05, 2017 | 92.69 | 93.11 | 92.61 | 93.09 | 8,987,065 | +0.50(+0.54%) |
Jan 04, 2017 | 92.47 | 92.59 | 92.32 | 92.59 | 6,353,750 | +0.31(+0.34%) |
Jan 03, 2017 | 92.02 | 92.37 | 91.68 | 92.28 | 7,400,382 | +0.08(+0.09%) |
Dec 30, 2016 | 92.20 | 92.20 | 92.20 | 0 | +0.14(+0.15%) | |
Dec 29, 2016 | 91.89 | 92.16 | 91.79 | 92.06 | 4,206,391 | +0.35(+0.39%) |
Dec 28, 2016 | 91.53 | 91.80 | 91.37 | 91.70 | 2,200,893 | +0.34(+0.37%) |
Dec 27, 2016 | 91.35 | 91.40 | 91.27 | 91.36 | 3,231,808 | -0.17(-0.18%) |
Dec 23, 2016 | 91.53 | 91.53 | 91.53 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 91.26 | 91.43 | 91.18 | 91.39 | 4,795,850 | +0.01(+0.01%) |
Dec 21, 2016 | 91.11 | 91.40 | 91.11 | 91.38 | 5,352,105 | +0.29(+0.32%) |
Dec 20, 2016 | 90.97 | 91.12 | 90.88 | 91.09 | 4,779,167 | -0.05(-0.06%) |
Dec 19, 2016 | 91.18 | 91.19 | 90.98 | 91.15 | 7,362,979 | +0.44(+0.48%) |
Dec 16, 2016 | 90.92 | 91.02 | 90.67 | 90.71 | 10,006,964 | -0.07(-0.08%) |
Dec 15, 2016 | 90.89 | 91.06 | 90.67 | 90.78 | 11,919,661 | +0.06(+0.07%) |
Dec 14, 2016 | 91.70 | 91.70 | 90.69 | 90.71 | 7,817,154 | -0.58(-0.64%) |
Dec 13, 2016 | 91.47 | 91.47 | 91.13 | 91.29 | 7,943,235 | +0.20(+0.22%) |
Dec 12, 2016 | 91.07 | 91.19 | 90.92 | 91.09 | 9,306,936 | -0.09(-0.09%) |
Dec 09, 2016 | 91.44 | 91.57 | 91.06 | 91.18 | 11,310,813 | -0.35(-0.39%) |
Dec 08, 2016 | 91.66 | 91.69 | 91.47 | 91.53 | 7,572,298 | -0.38(-0.41%) |
Dec 07, 2016 | 91.73 | 92.02 | 91.69 | 91.91 | 10,283,834 | +0.38(+0.42%) |
Dec 06, 2016 | 91.57 | 91.63 | 91.50 | 91.52 | 11,521,125 | -0.01(-0.01%) |
Dec 05, 2016 | 91.24 | 91.70 | 91.11 | 91.53 | 5,234,789 | +0.20(+0.21%) |
Dec 02, 2016 | 91.15 | 91.56 | 91.15 | 91.33 | 9,601,061 | +0.42(+0.46%) |
Dec 01, 2016 | 91.00 | 91.15 | 90.71 | 90.92 | 14,780,612 | -0.51(-0.56%) |
Nov 30, 2016 | 91.21 | 91.50 | 91.15 | 91.43 | 14,483,028 | -0.34(-0.38%) |
Nov 29, 2016 | 91.59 | 91.81 | 91.51 | 91.78 | 5,017,315 | +0.13(+0.14%) |
Nov 28, 2016 | 91.53 | 91.69 | 91.45 | 91.65 | 3,993,700 | +0.41(+0.45%) |
Nov 25, 2016 | 91.45 | 91.45 | 91.13 | 91.24 | 1,119,629 | +0.01(+0.01%) |
Nov 23, 2016 | 91.23 | 91.23 | 91.23 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 91.63 | 91.64 | 91.38 | 91.56 | 4,719,713 | +0.23(+0.26%) |
Nov 21, 2016 | 91.39 | 91.52 | 91.24 | 91.33 | 6,488,158 | +0.09(+0.10%) |
Nov 18, 2016 | 91.88 | 91.91 | 91.18 | 91.24 | 12,525,218 | -0.52(-0.56%) |
Nov 17, 2016 | 92.11 | 92.16 | 91.65 | 91.75 | 7,803,213 | -0.59(-0.64%) |
Nov 16, 2016 | 92.10 | 92.39 | 92.06 | 92.34 | 6,923,393 | +0.13(+0.14%) |
Nov 15, 2016 | 92.07 | 92.37 | 92.00 | 92.21 | 6,185,403 | +0.28(+0.31%) |
Nov 14, 2016 | 91.81 | 92.35 | 91.70 | 91.92 | 9,135,312 | -0.48(-0.52%) |
Nov 11, 2016 | 92.76 | 92.85 | 92.35 | 92.40 | 7,682,617 | -0.40(-0.43%) |
Nov 10, 2016 | 92.74 | 93.18 | 92.66 | 92.80 | 11,582,850 | -0.08(-0.08%) |
Nov 09, 2016 | 93.49 | 93.66 | 92.74 | 92.88 | 11,777,468 | -1.39(-1.47%) |
Nov 08, 2016 | 94.44 | 94.51 | 94.16 | 94.26 | 4,641,880 | -0.21(-0.22%) |
Nov 07, 2016 | 94.44 | 94.51 | 94.34 | 94.47 | 5,561,930 | -0.06(-0.07%) |
Nov 04, 2016 | 94.40 | 94.61 | 94.40 | 94.54 | 5,422,316 | +0.28(+0.30%) |
Nov 03, 2016 | 94.30 | 94.38 | 94.19 | 94.26 | 8,077,014 | -0.19(-0.20%) |
Nov 02, 2016 | 94.37 | 94.54 | 94.30 | 94.44 | 6,131,677 | +0.14(+0.15%) |