Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.79 | 93.29 | 92.50 | 93.17 | 10,590,934 | +0.10(+0.11%) |
Jan 30, 2017 | 93.29 | 93.46 | 92.84 | 93.07 | 8,471,127 | -0.21(-0.22%) |
Jan 27, 2017 | 92.14 | 93.41 | 92.06 | 93.28 | 10,801,054 | +1.27(+1.38%) |
Jan 26, 2017 | 92.14 | 92.83 | 91.81 | 92.01 | 12,353,546 | -0.79(-0.85%) |
Jan 25, 2017 | 92.09 | 92.80 | 91.12 | 92.80 | 11,393,609 | +0.86(+0.93%) |
Jan 24, 2017 | 92.89 | 93.21 | 91.44 | 91.95 | 15,131,695 | -1.77(-1.89%) |
Jan 23, 2017 | 94.21 | 94.42 | 93.62 | 93.71 | 9,705,022 | -0.20(-0.21%) |
Jan 20, 2017 | 94.19 | 94.64 | 93.85 | 93.91 | 9,119,228 | -0.04(-0.04%) |
Jan 19, 2017 | 94.35 | 94.53 | 93.72 | 93.95 | 6,733,808 | -0.41(-0.44%) |
Jan 18, 2017 | 94.50 | 94.69 | 94.13 | 94.36 | 6,095,230 | -0.14(-0.15%) |
Jan 17, 2017 | 93.74 | 94.65 | 93.52 | 94.50 | 7,603,497 | +0.22(+0.24%) |
Jan 13, 2017 | 94.28 | 94.28 | 94.28 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 94.01 | 94.39 | 93.27 | 94.30 | 8,055,449 | -0.09(-0.10%) |
Jan 11, 2017 | 95.50 | 95.64 | 93.80 | 94.39 | 10,799,957 | -1.18(-1.23%) |
Jan 10, 2017 | 95.46 | 96.26 | 95.33 | 95.57 | 6,457,696 | -0.10(-0.10%) |
Jan 09, 2017 | 95.72 | 95.94 | 95.34 | 95.66 | 6,633,563 | -0.02(-0.02%) |
Jan 06, 2017 | 95.98 | 96.17 | 95.24 | 95.68 | 6,346,610 | -0.46(-0.48%) |
Jan 05, 2017 | 95.43 | 96.23 | 94.97 | 96.14 | 7,556,994 | +1.00(+1.05%) |
Jan 04, 2017 | 95.02 | 95.62 | 94.87 | 95.15 | 7,085,107 | -0.16(-0.16%) |
Jan 03, 2017 | 95.25 | 95.43 | 94.80 | 95.30 | 7,235,587 | +0.52(+0.55%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.80 | 95.33 | 94.62 | 95.01 | 3,638,723 | +0.32(+0.34%) |
Dec 28, 2016 | 95.33 | 95.57 | 94.65 | 94.69 | 3,984,777 | -0.67(-0.70%) |
Dec 27, 2016 | 95.34 | 95.43 | 94.92 | 95.36 | 3,929,654 | -0.04(-0.04%) |
Dec 23, 2016 | 95.40 | 95.40 | 95.40 | 0 | +0.43(+0.45%) | |
Dec 22, 2016 | 94.61 | 95.04 | 93.69 | 94.97 | 5,593,965 | +0.11(+0.11%) |
Dec 21, 2016 | 95.60 | 95.60 | 94.40 | 94.87 | 7,180,882 | -0.29(-0.30%) |
Dec 20, 2016 | 95.42 | 95.64 | 94.54 | 95.15 | 6,946,804 | -0.30(-0.31%) |
Dec 19, 2016 | 95.49 | 95.98 | 95.38 | 95.45 | 7,670,759 | +0.12(+0.12%) |
Dec 16, 2016 | 95.77 | 95.81 | 94.99 | 95.33 | 13,724,407 | -0.01(-0.01%) |
Dec 15, 2016 | 94.88 | 95.36 | 94.52 | 95.34 | 8,189,924 | +0.74(+0.78%) |
Dec 14, 2016 | 95.53 | 96.50 | 94.27 | 94.60 | 11,399,610 | -0.74(-0.78%) |
Dec 13, 2016 | 95.05 | 95.41 | 94.62 | 95.34 | 8,326,074 | +0.44(+0.46%) |
Dec 12, 2016 | 92.71 | 94.94 | 92.62 | 94.91 | 11,597,294 | +2.55(+2.76%) |
Dec 09, 2016 | 91.66 | 92.50 | 91.48 | 92.36 | 9,325,454 | +1.04(+1.14%) |
Dec 08, 2016 | 90.94 | 91.48 | 90.44 | 91.31 | 9,450,278 | -0.09(-0.10%) |
Dec 07, 2016 | 92.05 | 92.05 | 89.94 | 91.40 | 14,292,959 | -0.79(-0.86%) |
Dec 06, 2016 | 92.34 | 93.13 | 92.02 | 92.19 | 7,937,433 | +0.10(+0.11%) |
Dec 05, 2016 | 92.47 | 92.49 | 91.92 | 92.09 | 6,626,342 | -0.02(-0.02%) |
Dec 02, 2016 | 91.91 | 92.58 | 91.68 | 92.11 | 7,496,913 | +0.48(+0.52%) |
Dec 01, 2016 | 91.62 | 91.76 | 91.32 | 91.63 | 9,896,290 | +0.07(+0.07%) |
Nov 30, 2016 | 92.30 | 92.57 | 91.57 | 91.57 | 13,580,229 | -0.97(-1.05%) |
Nov 29, 2016 | 92.92 | 93.30 | 92.28 | 92.54 | 9,470,512 | -0.53(-0.57%) |
Nov 28, 2016 | 93.62 | 93.89 | 93.01 | 93.07 | 10,987,203 | -0.82(-0.88%) |
Nov 25, 2016 | 93.46 | 93.98 | 93.28 | 93.90 | 4,173,238 | +0.87(+0.94%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 94.27 | 94.61 | 92.36 | 92.75 | 14,159,970 | -1.86(-1.97%) |
Nov 21, 2016 | 94.97 | 95.17 | 94.45 | 94.61 | 7,102,510 | -0.30(-0.31%) |
Nov 18, 2016 | 95.26 | 95.37 | 94.45 | 94.91 | 9,380,984 | -0.34(-0.35%) |
Nov 17, 2016 | 95.33 | 95.33 | 94.88 | 95.24 | 7,013,125 | +0.17(+0.18%) |
Nov 16, 2016 | 95.31 | 95.41 | 94.84 | 95.07 | 8,070,882 | +0.03(+0.03%) |
Nov 15, 2016 | 95.11 | 95.34 | 94.63 | 95.04 | 9,114,006 | -0.23(-0.24%) |
Nov 14, 2016 | 96.89 | 97.22 | 95.19 | 95.27 | 12,305,916 | -1.53(-1.58%) |
Nov 11, 2016 | 97.63 | 97.63 | 96.52 | 96.80 | 9,956,190 | -0.87(-0.90%) |
Nov 10, 2016 | 98.68 | 98.95 | 97.25 | 97.67 | 14,569,736 | -0.63(-0.64%) |
Nov 09, 2016 | 98.05 | 100.09 | 96.49 | 98.30 | 19,849,932 | +2.66(+2.79%) |
Nov 08, 2016 | 95.17 | 96.06 | 95.16 | 95.64 | 8,169,462 | +0.32(+0.33%) |
Nov 07, 2016 | 94.69 | 95.37 | 94.65 | 95.32 | 7,830,659 | +1.27(+1.35%) |
Nov 04, 2016 | 93.99 | 94.73 | 93.99 | 94.05 | 8,763,847 | +0.07(+0.07%) |
Nov 03, 2016 | 93.86 | 94.32 | 93.76 | 93.99 | 7,621,382 | +0.14(+0.15%) |
Nov 02, 2016 | 94.39 | 94.58 | 93.82 | 93.85 | 8,067,131 | -0.39(-0.42%) |