Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 86.76 | 86.76 | 84.33 | 84.68 | 16,436,746 | -6.13(-6.75%) |
Jan 30, 2017 | 91.50 | 91.51 | 90.27 | 90.81 | 3,748,925 | -0.82(-0.90%) |
Jan 27, 2017 | 90.79 | 91.71 | 90.47 | 91.64 | 2,943,522 | +0.90(+0.99%) |
Jan 26, 2017 | 90.77 | 91.07 | 90.43 | 90.74 | 2,314,951 | -0.05(-0.05%) |
Jan 25, 2017 | 90.19 | 90.89 | 89.91 | 90.78 | 2,635,380 | +0.73(+0.81%) |
Jan 24, 2017 | 88.93 | 90.21 | 88.58 | 90.05 | 2,779,878 | +1.23(+1.39%) |
Jan 23, 2017 | 89.23 | 89.27 | 88.57 | 88.82 | 2,177,234 | -0.39(-0.43%) |
Jan 20, 2017 | 88.80 | 89.24 | 88.71 | 89.21 | 3,057,887 | +0.54(+0.60%) |
Jan 19, 2017 | 89.22 | 89.36 | 88.47 | 88.67 | 2,381,398 | -0.54(-0.60%) |
Jan 18, 2017 | 88.75 | 89.59 | 88.48 | 89.21 | 2,629,786 | +0.69(+0.78%) |
Jan 17, 2017 | 88.22 | 88.55 | 88.01 | 88.52 | 3,189,073 | -0.13(-0.15%) |
Jan 13, 2017 | 88.65 | 88.65 | 88.65 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.63 | 88.63 | 87.92 | 88.39 | 2,470,401 | -0.21(-0.24%) |
Jan 11, 2017 | 88.18 | 88.83 | 88.18 | 88.60 | 2,967,437 | +0.20(+0.23%) |
Jan 10, 2017 | 88.95 | 89.09 | 88.01 | 88.40 | 3,720,954 | -0.66(-0.74%) |
Jan 09, 2017 | 89.24 | 89.39 | 88.85 | 89.06 | 2,532,533 | -0.49(-0.55%) |
Jan 06, 2017 | 89.24 | 89.75 | 88.87 | 89.55 | 2,277,070 | +0.18(+0.20%) |
Jan 05, 2017 | 89.24 | 90.00 | 89.12 | 89.37 | 2,392,000 | +0.05(+0.05%) |
Jan 04, 2017 | 89.47 | 89.90 | 89.21 | 89.32 | 2,359,358 | +0.02(+0.03%) |
Jan 03, 2017 | 89.64 | 90.07 | 88.96 | 89.30 | 3,080,839 | +0.34(+0.38%) |
Dec 30, 2016 | 88.96 | 88.96 | 88.96 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.42 | 89.63 | 88.87 | 89.22 | 1,820,021 | -0.17(-0.19%) |
Dec 28, 2016 | 90.16 | 90.23 | 89.34 | 89.39 | 1,986,803 | -0.72(-0.80%) |
Dec 27, 2016 | 90.25 | 90.62 | 90.07 | 90.12 | 1,276,719 | +0.12(+0.14%) |
Dec 23, 2016 | 89.99 | 89.99 | 89.99 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.51 | 90.59 | 89.85 | 90.25 | 2,538,247 | +0.16(+0.17%) |
Dec 21, 2016 | 90.82 | 91.12 | 90.03 | 90.09 | 3,902,542 | -1.10(-1.21%) |
Dec 20, 2016 | 90.94 | 91.39 | 90.88 | 91.19 | 2,673,205 | +0.42(+0.46%) |
Dec 19, 2016 | 90.22 | 91.02 | 90.06 | 90.78 | 2,847,865 | +0.91(+1.01%) |
Dec 16, 2016 | 91.09 | 91.20 | 89.31 | 89.87 | 7,143,532 | -1.14(-1.25%) |
Dec 15, 2016 | 90.95 | 91.47 | 90.36 | 91.01 | 3,924,934 | +0.02(+0.02%) |
Dec 14, 2016 | 93.00 | 93.05 | 90.74 | 90.99 | 6,422,581 | -2.25(-2.41%) |
Dec 13, 2016 | 93.38 | 93.45 | 92.62 | 93.24 | 3,961,595 | +0.02(+0.02%) |
Dec 12, 2016 | 92.66 | 93.46 | 92.60 | 93.22 | 3,557,060 | +0.41(+0.44%) |
Dec 09, 2016 | 92.27 | 92.96 | 91.91 | 92.81 | 4,120,121 | +0.48(+0.52%) |
Dec 08, 2016 | 92.34 | 92.56 | 91.68 | 92.33 | 2,780,696 | +0.28(+0.30%) |
Dec 07, 2016 | 90.22 | 92.18 | 90.22 | 92.05 | 3,272,200 | +1.61(+1.78%) |
Dec 06, 2016 | 90.40 | 90.57 | 90.04 | 90.43 | 2,262,170 | -0.02(-0.02%) |
Dec 05, 2016 | 90.72 | 90.75 | 90.29 | 90.45 | 2,976,884 | +0.16(+0.18%) |
Dec 02, 2016 | 90.55 | 90.80 | 90.02 | 90.29 | 2,691,646 | -0.06(-0.07%) |
Dec 01, 2016 | 90.05 | 90.61 | 89.95 | 90.35 | 3,202,403 | +0.40(+0.44%) |
Nov 30, 2016 | 90.37 | 90.76 | 89.95 | 89.95 | 4,321,657 | -0.28(-0.31%) |
Nov 29, 2016 | 89.97 | 90.39 | 89.84 | 90.23 | 3,572,703 | +0.46(+0.51%) |
Nov 28, 2016 | 90.22 | 90.38 | 89.59 | 89.77 | 3,419,497 | -0.44(-0.49%) |
Nov 25, 2016 | 89.85 | 90.32 | 89.84 | 90.22 | 1,388,611 | +0.45(+0.50%) |
Nov 23, 2016 | 89.77 | 89.77 | 89.77 | 0 | +0.81(+0.92%) | |
Nov 22, 2016 | 89.19 | 89.24 | 88.77 | 88.95 | 2,561,018 | -0.05(-0.06%) |
Nov 21, 2016 | 88.53 | 89.03 | 88.17 | 89.01 | 2,503,256 | +0.47(+0.53%) |
Nov 18, 2016 | 88.25 | 88.70 | 87.88 | 88.53 | 2,567,604 | +0.47(+0.53%) |
Nov 17, 2016 | 87.63 | 88.12 | 87.31 | 88.07 | 2,089,339 | +0.53(+0.60%) |
Nov 16, 2016 | 87.83 | 87.99 | 87.19 | 87.54 | 2,961,076 | -0.29(-0.33%) |
Nov 15, 2016 | 87.70 | 87.94 | 87.02 | 87.83 | 4,756,237 | +0.21(+0.24%) |
Nov 14, 2016 | 88.86 | 89.05 | 87.56 | 87.62 | 4,377,305 | -1.02(-1.16%) |
Nov 11, 2016 | 87.79 | 88.70 | 87.69 | 88.64 | 3,985,385 | +0.71(+0.81%) |
Nov 10, 2016 | 87.62 | 88.54 | 87.55 | 87.93 | 5,841,056 | +0.47(+0.54%) |
Nov 09, 2016 | 85.62 | 87.45 | 85.55 | 87.45 | 8,689,979 | +1.13(+1.30%) |
Nov 08, 2016 | 84.46 | 86.98 | 84.39 | 86.33 | 7,571,168 | +1.72(+2.03%) |
Nov 07, 2016 | 83.19 | 84.61 | 83.19 | 84.61 | 4,691,713 | +2.20(+2.67%) |
Nov 04, 2016 | 82.75 | 83.26 | 82.37 | 82.41 | 3,321,165 | -0.42(-0.50%) |
Nov 03, 2016 | 82.62 | 83.35 | 82.21 | 82.82 | 2,913,991 | +0.45(+0.54%) |
Nov 02, 2016 | 82.39 | 82.78 | 82.14 | 82.38 | 3,333,616 | +0.05(+0.06%) |