Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 98.17 | 98.38 | 96.84 | 97.62 | 5,143,414 | -0.65(-0.66%) |
Jan 30, 2017 | 97.44 | 98.28 | 97.16 | 98.28 | 3,829,847 | +0.57(+0.58%) |
Jan 27, 2017 | 97.90 | 98.28 | 96.63 | 97.71 | 4,695,052 | +0.37(+0.38%) |
Jan 26, 2017 | 97.34 | 97.45 | 96.77 | 97.34 | 7,489,093 | +0.07(+0.08%) |
Jan 25, 2017 | 97.58 | 97.90 | 97.13 | 97.26 | 5,201,135 | -0.07(-0.07%) |
Jan 24, 2017 | 97.06 | 97.43 | 96.76 | 97.33 | 3,092,275 | +0.45(+0.47%) |
Jan 23, 2017 | 97.27 | 97.57 | 96.52 | 96.87 | 2,755,011 | -0.34(-0.35%) |
Jan 20, 2017 | 97.72 | 97.72 | 96.63 | 97.21 | 3,567,097 | -0.07(-0.08%) |
Jan 19, 2017 | 97.63 | 97.98 | 96.79 | 97.29 | 2,924,719 | -0.12(-0.13%) |
Jan 18, 2017 | 96.96 | 97.61 | 96.71 | 97.41 | 2,794,720 | +0.68(+0.71%) |
Jan 17, 2017 | 96.88 | 97.42 | 96.54 | 96.73 | 4,073,385 | -0.69(-0.71%) |
Jan 13, 2017 | 97.42 | 97.42 | 97.42 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 97.37 | 97.37 | 96.26 | 97.06 | 3,831,732 | -0.31(-0.32%) |
Jan 11, 2017 | 96.98 | 97.46 | 96.64 | 97.37 | 3,499,088 | +0.13(+0.14%) |
Jan 10, 2017 | 96.81 | 97.72 | 96.44 | 97.24 | 4,548,086 | +0.25(+0.26%) |
Jan 09, 2017 | 97.58 | 97.68 | 96.99 | 96.99 | 4,682,061 | -0.81(-0.83%) |
Jan 06, 2017 | 96.49 | 97.94 | 96.13 | 97.80 | 4,379,728 | +1.46(+1.52%) |
Jan 05, 2017 | 96.15 | 96.92 | 95.89 | 96.34 | 3,213,046 | +0.21(+0.22%) |
Jan 04, 2017 | 96.24 | 96.51 | 95.74 | 96.12 | 3,565,218 | +0.26(+0.28%) |
Jan 03, 2017 | 96.23 | 96.45 | 95.35 | 95.86 | 3,666,757 | +0.27(+0.28%) |
Dec 30, 2016 | 95.59 | 95.59 | 95.59 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.81 | 96.19 | 95.55 | 95.71 | 2,020,753 | +0.21(+0.22%) |
Dec 28, 2016 | 96.68 | 96.84 | 95.46 | 95.50 | 3,150,464 | -1.06(-1.09%) |
Dec 27, 2016 | 96.54 | 96.99 | 96.37 | 96.56 | 1,390,075 | +0.03(+0.03%) |
Dec 23, 2016 | 96.53 | 96.53 | 96.53 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.82 | 96.95 | 96.21 | 96.47 | 3,928,477 | -0.23(-0.24%) |
Dec 21, 2016 | 97.01 | 97.28 | 96.48 | 96.70 | 3,334,127 | -0.42(-0.43%) |
Dec 20, 2016 | 96.91 | 97.43 | 96.78 | 97.12 | 3,296,648 | +0.35(+0.36%) |
Dec 19, 2016 | 96.54 | 97.41 | 96.37 | 96.78 | 4,358,346 | +0.75(+0.78%) |
Dec 16, 2016 | 93.76 | 97.01 | 93.73 | 96.02 | 9,252,704 | +0.03(+0.03%) |
Dec 15, 2016 | 95.97 | 96.94 | 95.83 | 95.99 | 4,829,067 | -0.14(-0.15%) |
Dec 14, 2016 | 97.23 | 97.85 | 95.94 | 96.13 | 5,035,299 | -1.30(-1.34%) |
Dec 13, 2016 | 97.06 | 97.69 | 96.78 | 97.44 | 5,091,526 | +0.56(+0.58%) |
Dec 12, 2016 | 96.04 | 96.87 | 95.45 | 96.87 | 6,906,103 | +0.97(+1.02%) |
Dec 09, 2016 | 95.02 | 96.07 | 94.91 | 95.90 | 3,533,350 | +0.48(+0.50%) |
Dec 08, 2016 | 95.99 | 96.65 | 94.75 | 95.42 | 6,316,841 | -0.71(-0.74%) |
Dec 07, 2016 | 93.54 | 96.38 | 93.08 | 96.13 | 9,037,469 | +2.84(+3.04%) |
Dec 06, 2016 | 93.52 | 93.78 | 92.95 | 93.29 | 3,085,180 | +0.16(+0.17%) |
Dec 05, 2016 | 93.15 | 93.90 | 93.00 | 93.14 | 3,667,798 | +0.35(+0.38%) |
Dec 02, 2016 | 94.03 | 94.06 | 92.55 | 92.78 | 4,286,913 | -1.01(-1.07%) |
Dec 01, 2016 | 93.43 | 94.10 | 93.08 | 93.79 | 4,614,690 | -0.22(-0.24%) |
Nov 30, 2016 | 93.84 | 94.67 | 93.47 | 94.01 | 7,146,860 | +0.50(+0.53%) |
Nov 29, 2016 | 93.61 | 94.46 | 93.47 | 93.52 | 4,041,311 | -0.42(-0.45%) |
Nov 28, 2016 | 94.19 | 94.22 | 93.52 | 93.94 | 3,169,636 | -0.26(-0.28%) |
Nov 25, 2016 | 93.99 | 94.36 | 93.66 | 94.20 | 1,007,495 | +0.28(+0.30%) |
Nov 23, 2016 | 93.92 | 93.92 | 93.92 | 0 | +1.08(+1.16%) | |
Nov 22, 2016 | 92.85 | 93.04 | 92.49 | 92.84 | 2,608,870 | +0.26(+0.28%) |
Nov 21, 2016 | 92.61 | 92.81 | 92.23 | 92.58 | 3,058,151 | +0.10(+0.11%) |
Nov 18, 2016 | 93.22 | 93.24 | 92.33 | 92.48 | 3,489,469 | -0.83(-0.89%) |
Nov 17, 2016 | 92.90 | 93.56 | 92.77 | 93.32 | 2,660,330 | +0.68(+0.74%) |
Nov 16, 2016 | 92.80 | 93.10 | 92.30 | 92.63 | 2,996,619 | -0.15(-0.16%) |
Nov 15, 2016 | 92.74 | 93.05 | 91.94 | 92.79 | 3,399,786 | +0.07(+0.07%) |
Nov 14, 2016 | 93.20 | 93.80 | 92.56 | 92.72 | 3,263,577 | -0.17(-0.19%) |
Nov 11, 2016 | 92.78 | 93.11 | 92.47 | 92.89 | 4,017,984 | +0.05(+0.05%) |
Nov 10, 2016 | 92.78 | 93.92 | 92.54 | 92.84 | 7,986,564 | +0.68(+0.74%) |
Nov 09, 2016 | 91.09 | 92.80 | 90.00 | 92.16 | 5,568,441 | +1.43(+1.57%) |
Nov 08, 2016 | 91.05 | 91.47 | 90.64 | 90.74 | 4,001,177 | -0.52(-0.57%) |
Nov 07, 2016 | 90.09 | 91.33 | 89.78 | 91.25 | 5,693,045 | +2.46(+2.77%) |
Nov 04, 2016 | 88.98 | 89.57 | 88.59 | 88.79 | 3,828,491 | -0.08(-0.09%) |
Nov 03, 2016 | 89.20 | 89.25 | 88.59 | 88.87 | 4,561,522 | -0.09(-0.10%) |
Nov 02, 2016 | 89.73 | 89.73 | 88.59 | 88.96 | 5,656,262 | -0.57(-0.63%) |