Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.85 | 90.09 | 89.85 | 90.02 | 9,085,264 | +0.22(+0.24%) |
Jan 30, 2017 | 89.91 | 89.94 | 89.81 | 89.81 | 3,544,072 | -0.04(-0.05%) |
Jan 27, 2017 | 89.81 | 89.91 | 89.79 | 89.85 | 3,725,213 | +0.07(+0.08%) |
Jan 26, 2017 | 89.67 | 89.81 | 89.54 | 89.77 | 2,461,483 | +0.06(+0.06%) |
Jan 25, 2017 | 89.76 | 89.81 | 89.64 | 89.72 | 3,504,040 | -0.24(-0.27%) |
Jan 24, 2017 | 90.06 | 90.11 | 89.87 | 89.96 | 2,465,390 | -0.14(-0.16%) |
Jan 23, 2017 | 89.96 | 90.26 | 89.86 | 90.10 | 3,684,967 | +0.25(+0.28%) |
Jan 20, 2017 | 89.73 | 89.88 | 89.64 | 89.85 | 4,240,234 | +0.03(+0.04%) |
Jan 19, 2017 | 89.83 | 89.91 | 89.73 | 89.81 | 2,872,554 | -0.23(-0.26%) |
Jan 18, 2017 | 90.28 | 90.34 | 89.98 | 90.05 | 3,747,835 | -0.39(-0.43%) |
Jan 17, 2017 | 90.45 | 90.50 | 90.32 | 90.44 | 4,415,210 | +0.31(+0.34%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | -0.16(-0.17%) | |
Jan 12, 2017 | 90.43 | 90.53 | 90.29 | 90.29 | 3,652,734 | +0.03(+0.04%) |
Jan 11, 2017 | 90.22 | 90.55 | 90.13 | 90.26 | 5,371,760 | +0.11(+0.12%) |
Jan 10, 2017 | 90.16 | 90.24 | 90.13 | 90.15 | 2,882,613 | -0.02(-0.03%) |
Jan 09, 2017 | 90.23 | 90.23 | 90.14 | 90.17 | 3,645,447 | +0.15(+0.17%) |
Jan 06, 2017 | 90.14 | 90.20 | 90.00 | 90.02 | 3,500,641 | -0.30(-0.33%) |
Jan 05, 2017 | 90.09 | 90.35 | 89.96 | 90.32 | 6,214,206 | +0.37(+0.42%) |
Jan 04, 2017 | 89.91 | 89.96 | 89.81 | 89.95 | 3,966,119 | +0.03(+0.03%) |
Jan 03, 2017 | 89.56 | 89.96 | 89.56 | 89.92 | 6,110,041 | +0.09(+0.10%) |
Dec 30, 2016 | 89.83 | 89.83 | 89.83 | 0 | +0.18(+0.20%) | |
Dec 29, 2016 | 89.56 | 89.68 | 89.49 | 89.65 | 4,390,597 | +0.27(+0.31%) |
Dec 28, 2016 | 89.22 | 89.45 | 89.20 | 89.37 | 6,748,061 | +0.14(+0.16%) |
Dec 27, 2016 | 89.11 | 89.23 | 89.11 | 89.23 | 3,201,661 | -0.07(-0.07%) |
Dec 23, 2016 | 89.30 | 89.30 | 89.30 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 89.23 | 89.33 | 89.15 | 89.27 | 4,944,394 | -0.00(-0.00%) |
Dec 21, 2016 | 89.16 | 89.29 | 89.10 | 89.28 | 4,903,339 | +0.19(+0.21%) |
Dec 20, 2016 | 88.99 | 89.11 | 88.97 | 89.08 | 3,462,688 | -0.08(-0.09%) |
Dec 19, 2016 | 89.08 | 89.20 | 89.03 | 89.17 | 3,861,250 | +0.23(+0.26%) |
Dec 16, 2016 | 88.88 | 89.06 | 88.80 | 88.94 | 3,595,036 | +0.06(+0.07%) |
Dec 15, 2016 | 89.05 | 89.09 | 88.87 | 88.88 | 5,569,258 | -0.11(-0.12%) |
Dec 14, 2016 | 89.63 | 89.67 | 88.99 | 88.99 | 4,273,126 | -0.49(-0.55%) |
Dec 13, 2016 | 89.47 | 89.52 | 89.33 | 89.47 | 4,420,020 | +0.12(+0.13%) |
Dec 12, 2016 | 89.33 | 89.42 | 89.25 | 89.36 | 3,706,609 | -0.08(-0.09%) |
Dec 09, 2016 | 89.64 | 89.72 | 89.34 | 89.44 | 5,462,958 | -0.27(-0.31%) |
Dec 08, 2016 | 89.72 | 89.75 | 89.62 | 89.72 | 3,403,279 | -0.17(-0.18%) |
Dec 07, 2016 | 89.76 | 89.89 | 89.74 | 89.88 | 4,577,968 | +0.23(+0.26%) |
Dec 06, 2016 | 89.69 | 89.72 | 89.61 | 89.65 | 3,987,118 | -0.02(-0.02%) |
Dec 05, 2016 | 89.52 | 89.79 | 89.39 | 89.67 | 4,097,050 | +0.07(+0.08%) |
Dec 02, 2016 | 89.52 | 89.74 | 89.45 | 89.59 | 5,147,637 | +0.28(+0.32%) |
Dec 01, 2016 | 89.37 | 89.40 | 89.13 | 89.31 | 5,657,039 | -0.30(-0.33%) |
Nov 30, 2016 | 89.60 | 89.76 | 89.52 | 89.60 | 5,589,940 | -0.36(-0.40%) |
Nov 29, 2016 | 89.82 | 90.00 | 89.76 | 89.96 | 2,632,161 | +0.10(+0.11%) |
Nov 28, 2016 | 89.72 | 89.88 | 89.68 | 89.86 | 2,991,849 | +0.31(+0.35%) |
Nov 25, 2016 | 89.65 | 89.71 | 89.48 | 89.55 | 1,294,411 | -0.01(-0.01%) |
Nov 23, 2016 | 89.55 | 89.55 | 89.55 | 0 | -0.31(-0.35%) | |
Nov 22, 2016 | 89.89 | 89.95 | 89.79 | 89.87 | 4,185,996 | +0.08(+0.09%) |
Nov 21, 2016 | 89.87 | 89.88 | 89.71 | 89.79 | 2,060,293 | +0.07(+0.08%) |
Nov 18, 2016 | 90.08 | 90.08 | 89.70 | 89.71 | 3,342,517 | -0.29(-0.32%) |
Nov 17, 2016 | 90.24 | 90.25 | 89.96 | 90.00 | 2,299,741 | -0.34(-0.38%) |
Nov 16, 2016 | 90.24 | 90.34 | 90.17 | 90.34 | 2,615,329 | +0.20(+0.22%) |
Nov 15, 2016 | 90.23 | 90.29 | 90.13 | 90.14 | 2,720,717 | +0.07(+0.07%) |
Nov 14, 2016 | 89.94 | 90.28 | 89.94 | 90.08 | 3,690,778 | -0.36(-0.40%) |
Nov 11, 2016 | 90.61 | 90.65 | 90.42 | 90.44 | 3,387,951 | -0.17(-0.18%) |
Nov 10, 2016 | 90.78 | 90.96 | 90.58 | 90.61 | 5,047,007 | -0.37(-0.41%) |
Nov 09, 2016 | 91.50 | 91.53 | 90.88 | 90.98 | 4,391,111 | -0.85(-0.93%) |
Nov 08, 2016 | 92.00 | 92.02 | 91.78 | 91.83 | 2,545,699 | -0.15(-0.16%) |
Nov 07, 2016 | 92.00 | 92.04 | 91.95 | 91.98 | 2,453,364 | -0.11(-0.12%) |
Nov 04, 2016 | 92.01 | 92.15 | 92.00 | 92.09 | 2,432,154 | +0.19(+0.21%) |
Nov 03, 2016 | 91.91 | 92.02 | 91.90 | 91.90 | 3,931,426 | -0.12(-0.13%) |
Nov 02, 2016 | 91.99 | 92.15 | 91.94 | 92.02 | 3,107,679 | +0.11(+0.12%) |