Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.39 | 1,125,673 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,399 | -0.20(-0.21%) |
Jan 27, 2017 | 96.81 | 96.93 | 96.29 | 96.68 | 850,054 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,167 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.68 | 95.08 | 96.45 | 1,435,399 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.15 | 94.79 | 1,117,668 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,463 | +0.70(+0.74%) |
Jan 20, 2017 | 93.37 | 94.07 | 93.10 | 93.93 | 1,604,090 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.94 | 1,887,822 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.69 | 91.02 | 92.36 | 1,336,224 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.17 | 92.19 | 2,074,498 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,748 | +1.38(+1.56%) |
Jan 11, 2017 | 87.80 | 88.69 | 87.68 | 88.35 | 1,206,899 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,430 | -2.04(-2.26%) |
Jan 09, 2017 | 91.09 | 91.43 | 90.03 | 90.06 | 733,709 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.08 | 91.40 | 1,145,650 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.08 | 89.91 | 90.99 | 1,370,700 | +0.72(+0.79%) |
Jan 04, 2017 | 88.84 | 90.42 | 88.65 | 90.28 | 924,767 | +1.51(+1.70%) |
Jan 03, 2017 | 88.34 | 89.85 | 88.10 | 88.77 | 1,270,445 | +1.12(+1.27%) |
Dec 30, 2016 | 87.65 | 87.65 | 87.65 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.64 | 87.67 | 577,150 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.04 | 655,054 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.98 | 397,127 | +0.26(+0.29%) |
Dec 23, 2016 | 88.72 | 88.72 | 88.72 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,107 | -0.59(-0.65%) |
Dec 21, 2016 | 89.79 | 90.25 | 89.38 | 89.72 | 807,198 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.51 | 89.96 | 684,391 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,186 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.43 | 89.55 | 89.70 | 1,751,879 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,133 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.23 | 90.42 | 90.61 | 872,025 | -1.91(-2.06%) |
Dec 13, 2016 | 91.48 | 92.73 | 90.22 | 92.52 | 713,090 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.37 | 880,967 | -1.39(-1.50%) |
Dec 09, 2016 | 91.11 | 93.16 | 90.88 | 92.77 | 1,028,539 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.45 | 91.19 | 1,236,855 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,842 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,049 | +0.07(+0.08%) |
Dec 05, 2016 | 91.48 | 91.82 | 89.91 | 90.03 | 1,366,092 | -0.73(-0.81%) |
Dec 02, 2016 | 90.30 | 91.10 | 89.47 | 90.77 | 1,133,278 | +0.34(+0.38%) |
Dec 01, 2016 | 93.61 | 94.03 | 90.20 | 90.42 | 1,361,748 | -3.02(-3.23%) |
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,796 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,384 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.42 | 93.31 | 93.81 | 899,809 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,481 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.67 | 93.46 | 94.53 | 724,206 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.14 | 93.56 | 94.03 | 586,201 | +0.53(+0.57%) |
Nov 18, 2016 | 93.88 | 94.34 | 92.75 | 93.50 | 1,106,959 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,376 | +2.69(+2.94%) |
Nov 16, 2016 | 91.38 | 91.82 | 90.87 | 91.41 | 1,227,956 | -0.57(-0.61%) |
Nov 15, 2016 | 92.38 | 92.61 | 91.27 | 91.98 | 1,094,296 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,579 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,533 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.09 | 91.89 | 92.88 | 1,233,672 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.61 | 93.25 | 1,935,318 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,694 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.63 | 91.74 | 92.24 | 958,892 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,297 | -0.42(-0.46%) |
Nov 03, 2016 | 90.88 | 91.54 | 90.53 | 90.84 | 1,679,872 | +0.09(+0.10%) |
Nov 02, 2016 | 91.74 | 92.04 | 90.64 | 90.74 | 815,210 | -1.00(-1.09%) |