Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.73 | 93.05 | 89.21 | 92.89 | 1,296,557 | +1.51(+1.66%) |
Jan 30, 2017 | 89.21 | 91.41 | 88.31 | 91.37 | 933,337 | +1.96(+2.19%) |
Jan 27, 2017 | 92.63 | 93.05 | 89.21 | 89.41 | 1,062,667 | -2.97(-3.22%) |
Jan 26, 2017 | 94.18 | 94.56 | 92.31 | 92.38 | 656,299 | -1.50(-1.59%) |
Jan 25, 2017 | 93.15 | 94.04 | 92.66 | 93.88 | 749,785 | +1.60(+1.74%) |
Jan 24, 2017 | 91.65 | 93.11 | 91.25 | 92.27 | 740,579 | +0.98(+1.07%) |
Jan 23, 2017 | 91.44 | 92.35 | 90.52 | 91.29 | 873,098 | -0.61(-0.67%) |
Jan 20, 2017 | 91.02 | 92.29 | 90.52 | 91.91 | 998,304 | +1.24(+1.37%) |
Jan 19, 2017 | 92.12 | 92.77 | 90.05 | 90.67 | 955,251 | -1.77(-1.92%) |
Jan 18, 2017 | 93.60 | 94.04 | 90.75 | 92.44 | 1,374,659 | -1.46(-1.55%) |
Jan 17, 2017 | 89.51 | 95.55 | 89.46 | 93.90 | 3,028,009 | +5.47(+6.18%) |
Jan 13, 2017 | 88.43 | 88.43 | 88.43 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.97 | 92.32 | 90.70 | 92.21 | 843,217 | +0.73(+0.80%) |
Jan 11, 2017 | 92.46 | 93.06 | 90.42 | 91.48 | 1,033,645 | -1.45(-1.56%) |
Jan 10, 2017 | 91.85 | 93.54 | 91.28 | 92.93 | 1,431,935 | +1.57(+1.72%) |
Jan 09, 2017 | 92.16 | 92.16 | 90.93 | 91.35 | 927,017 | -0.59(-0.65%) |
Jan 06, 2017 | 91.78 | 92.30 | 90.63 | 91.95 | 1,185,681 | -0.10(-0.11%) |
Jan 05, 2017 | 89.71 | 92.17 | 89.08 | 92.05 | 2,231,632 | +0.98(+1.08%) |
Jan 04, 2017 | 90.64 | 92.92 | 90.64 | 91.07 | 1,446,673 | +0.98(+1.09%) |
Jan 03, 2017 | 90.07 | 90.83 | 89.46 | 90.09 | 974,133 | +0.73(+0.82%) |
Dec 30, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.46 | 90.44 | 89.13 | 89.98 | 882,189 | +0.85(+0.96%) |
Dec 28, 2016 | 89.60 | 89.88 | 88.63 | 89.13 | 690,989 | -0.46(-0.51%) |
Dec 27, 2016 | 89.31 | 90.34 | 89.15 | 89.58 | 566,952 | +0.43(+0.48%) |
Dec 23, 2016 | 89.16 | 89.16 | 89.16 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.22 | 91.70 | 89.25 | 89.47 | 1,081,519 | -2.12(-2.31%) |
Dec 21, 2016 | 91.11 | 91.72 | 90.37 | 91.59 | 1,403,885 | +0.08(+0.09%) |
Dec 20, 2016 | 91.68 | 92.90 | 90.54 | 91.51 | 1,604,026 | +0.70(+0.77%) |
Dec 19, 2016 | 91.17 | 91.98 | 89.65 | 90.81 | 1,581,936 | -0.27(-0.29%) |
Dec 16, 2016 | 93.44 | 93.57 | 90.96 | 91.08 | 3,773,772 | -1.94(-2.09%) |
Dec 15, 2016 | 98.87 | 98.87 | 92.20 | 93.02 | 4,101,599 | -6.02(-6.08%) |
Dec 14, 2016 | 101.12 | 101.49 | 98.76 | 99.04 | 1,228,643 | -1.97(-1.95%) |
Dec 13, 2016 | 101.84 | 102.38 | 100.56 | 101.01 | 1,316,313 | -0.39(-0.38%) |
Dec 12, 2016 | 105.68 | 106.03 | 100.32 | 101.39 | 1,714,475 | -4.06(-3.85%) |
Dec 09, 2016 | 107.10 | 107.28 | 105.44 | 105.45 | 1,200,991 | -1.72(-1.61%) |
Dec 08, 2016 | 111.39 | 112.08 | 106.94 | 107.18 | 1,641,669 | -3.09(-2.80%) |
Dec 07, 2016 | 105.56 | 110.30 | 105.56 | 110.27 | 1,484,012 | +4.82(+4.57%) |
Dec 06, 2016 | 105.50 | 105.68 | 103.58 | 105.44 | 1,135,990 | -0.47(-0.44%) |
Dec 05, 2016 | 102.22 | 106.06 | 101.80 | 105.91 | 1,773,296 | +4.47(+4.40%) |
Dec 02, 2016 | 106.42 | 106.45 | 101.08 | 101.44 | 1,976,461 | -5.49(-5.13%) |
Dec 01, 2016 | 103.97 | 109.88 | 103.78 | 106.93 | 2,487,330 | +2.03(+1.94%) |
Nov 30, 2016 | 105.33 | 106.31 | 104.35 | 104.90 | 1,471,982 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.44 | 104.99 | 1,093,582 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.41 | 107.01 | 587,955 | -0.61(-0.57%) |
Nov 25, 2016 | 108.50 | 109.19 | 107.26 | 107.62 | 322,542 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.41 | 107.86 | 106.60 | 107.38 | 709,664 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 778,002 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,829 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.85 | 109.01 | 737,995 | +2.01(+1.88%) |
Nov 16, 2016 | 106.74 | 107.98 | 106.37 | 107.00 | 844,960 | -0.50(-0.46%) |
Nov 15, 2016 | 104.72 | 107.87 | 103.65 | 107.50 | 1,287,427 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.59 | 104.42 | 104.61 | 2,137,116 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.39 | 110.94 | 992,795 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.71 | 106.23 | 111.16 | 1,732,273 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,723 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.87 | 105.39 | 106.02 | 884,836 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.64 | 106.60 | 810,386 | +3.34(+3.24%) |
Nov 04, 2016 | 101.99 | 105.25 | 101.75 | 103.26 | 972,682 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.69 | 101.82 | 1,134,955 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.64 | 828,981 | +0.20(+0.19%) |