Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 93.19 | 93.32 | 92.27 | 92.82 | 397,786 | -0.26(-0.28%) |
Jan 30, 2017 | 93.31 | 93.48 | 92.73 | 93.07 | 198,533 | -0.50(-0.53%) |
Jan 27, 2017 | 93.89 | 93.89 | 93.42 | 93.57 | 245,328 | -1.84(-1.92%) |
Jan 26, 2017 | 95.77 | 96.22 | 95.39 | 95.41 | 227,506 | -0.06(-0.07%) |
Jan 25, 2017 | 95.12 | 95.65 | 95.04 | 95.47 | 290,757 | +1.14(+1.21%) |
Jan 24, 2017 | 93.75 | 94.56 | 93.57 | 94.33 | 379,375 | -0.52(-0.55%) |
Jan 23, 2017 | 94.98 | 94.98 | 94.42 | 94.86 | 172,533 | -0.51(-0.53%) |
Jan 20, 2017 | 95.52 | 95.74 | 95.15 | 95.36 | 152,885 | -0.31(-0.33%) |
Jan 19, 2017 | 95.87 | 96.19 | 95.34 | 95.67 | 130,452 | +0.42(+0.44%) |
Jan 18, 2017 | 95.19 | 95.42 | 95.04 | 95.26 | 172,764 | +0.30(+0.32%) |
Jan 17, 2017 | 95.30 | 95.39 | 94.76 | 94.95 | 237,634 | -1.12(-1.17%) |
Jan 13, 2017 | 96.07 | 96.07 | 96.07 | 0 | +0.14(+0.14%) | |
Jan 12, 2017 | 95.94 | 96.18 | 94.91 | 95.94 | 272,765 | -0.22(-0.23%) |
Jan 11, 2017 | 95.50 | 96.15 | 95.50 | 96.15 | 236,629 | +0.12(+0.13%) |
Jan 10, 2017 | 95.50 | 96.27 | 95.26 | 96.03 | 267,328 | +0.02(+0.02%) |
Jan 09, 2017 | 95.81 | 96.19 | 95.80 | 96.02 | 169,299 | -0.31(-0.32%) |
Jan 06, 2017 | 96.10 | 96.41 | 95.75 | 96.33 | 213,943 | -0.25(-0.26%) |
Jan 05, 2017 | 97.18 | 97.34 | 96.48 | 96.58 | 653,744 | -0.60(-0.62%) |
Jan 04, 2017 | 96.44 | 97.26 | 96.34 | 97.18 | 312,514 | +2.12(+2.23%) |
Jan 03, 2017 | 94.76 | 95.16 | 94.49 | 95.06 | 254,379 | +1.08(+1.15%) |
Dec 30, 2016 | 93.98 | 93.98 | 93.98 | 0 | +0.13(+0.14%) | |
Dec 29, 2016 | 94.05 | 94.33 | 93.64 | 93.85 | 226,537 | -1.11(-1.17%) |
Dec 28, 2016 | 95.39 | 95.60 | 94.94 | 94.96 | 131,739 | -0.78(-0.81%) |
Dec 27, 2016 | 95.79 | 96.19 | 95.46 | 95.74 | 292,463 | -1.21(-1.25%) |
Dec 23, 2016 | 96.95 | 96.95 | 96.95 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 96.79 | 96.95 | 96.60 | 96.76 | 130,577 | -0.36(-0.37%) |
Dec 21, 2016 | 97.31 | 97.38 | 97.03 | 97.12 | 109,077 | -0.45(-0.46%) |
Dec 20, 2016 | 97.32 | 97.88 | 97.23 | 97.57 | 321,565 | -0.14(-0.14%) |
Dec 19, 2016 | 97.28 | 98.01 | 97.22 | 97.70 | 214,393 | +0.67(+0.69%) |
Dec 16, 2016 | 96.92 | 97.39 | 96.80 | 97.03 | 254,178 | -0.79(-0.80%) |
Dec 15, 2016 | 97.77 | 98.00 | 97.59 | 97.81 | 263,450 | +0.74(+0.76%) |
Dec 14, 2016 | 97.79 | 98.19 | 97.01 | 97.08 | 201,062 | -1.61(-1.63%) |
Dec 13, 2016 | 98.01 | 98.78 | 97.97 | 98.69 | 251,757 | +0.97(+0.99%) |
Dec 12, 2016 | 97.67 | 98.19 | 97.34 | 97.72 | 308,635 | -0.90(-0.91%) |
Dec 09, 2016 | 98.48 | 98.75 | 98.32 | 98.62 | 364,357 | +0.14(+0.14%) |
Dec 08, 2016 | 98.67 | 98.77 | 98.26 | 98.48 | 537,465 | +1.08(+1.11%) |
Dec 07, 2016 | 95.93 | 97.65 | 95.93 | 97.40 | 378,747 | +2.87(+3.04%) |
Dec 06, 2016 | 94.17 | 94.56 | 93.98 | 94.53 | 167,016 | +0.26(+0.27%) |
Dec 05, 2016 | 94.09 | 94.69 | 94.06 | 94.27 | 195,706 | +0.59(+0.62%) |
Dec 02, 2016 | 93.80 | 94.05 | 93.58 | 93.68 | 238,040 | -0.75(-0.80%) |
Dec 01, 2016 | 94.37 | 95.19 | 94.22 | 94.44 | 325,055 | -0.61(-0.64%) |
Nov 30, 2016 | 95.13 | 95.27 | 94.86 | 95.05 | 288,843 | +0.18(+0.19%) |
Nov 29, 2016 | 94.74 | 95.08 | 94.57 | 94.86 | 238,130 | +0.52(+0.55%) |
Nov 28, 2016 | 94.60 | 94.60 | 94.15 | 94.34 | 217,880 | -0.12(-0.13%) |
Nov 25, 2016 | 94.38 | 94.74 | 94.15 | 94.46 | 239,132 | +2.64(+2.87%) |
Nov 23, 2016 | 91.82 | 91.82 | 91.82 | 0 | +0.59(+0.64%) | |
Nov 22, 2016 | 91.18 | 91.31 | 90.81 | 91.24 | 191,051 | -0.59(-0.64%) |
Nov 21, 2016 | 91.59 | 91.95 | 91.52 | 91.82 | 272,294 | +0.38(+0.41%) |
Nov 18, 2016 | 91.46 | 91.76 | 91.35 | 91.45 | 293,739 | +0.64(+0.71%) |
Nov 17, 2016 | 90.61 | 90.81 | 90.10 | 90.81 | 250,934 | +0.54(+0.60%) |
Nov 16, 2016 | 90.32 | 90.52 | 90.11 | 90.27 | 285,140 | +0.06(+0.07%) |
Nov 15, 2016 | 89.80 | 90.20 | 89.66 | 90.20 | 177,077 | +0.57(+0.64%) |
Nov 14, 2016 | 89.67 | 90.16 | 89.42 | 89.63 | 282,752 | -0.14(-0.15%) |
Nov 11, 2016 | 89.37 | 89.85 | 89.31 | 89.77 | 197,753 | +0.87(+0.98%) |
Nov 10, 2016 | 88.95 | 89.33 | 88.16 | 88.90 | 463,780 | -0.76(-0.85%) |
Nov 09, 2016 | 88.49 | 90.44 | 88.49 | 89.66 | 707,803 | -1.60(-1.76%) |
Nov 08, 2016 | 90.61 | 92.54 | 90.31 | 91.26 | 285,527 | +1.07(+1.18%) |
Nov 07, 2016 | 89.51 | 90.25 | 89.40 | 90.20 | 441,959 | +1.54(+1.74%) |
Nov 04, 2016 | 88.63 | 89.15 | 88.40 | 88.66 | 400,776 | -2.09(-2.31%) |
Nov 03, 2016 | 91.25 | 91.56 | 90.56 | 90.75 | 399,575 | -0.17(-0.19%) |
Nov 02, 2016 | 91.53 | 91.95 | 90.72 | 90.92 | 283,540 | -1.08(-1.18%) |