Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.53 | 91.65 | 91.53 | 91.59 | 1,067,789 | +0.13(+0.14%) |
Jan 30, 2017 | 91.58 | 91.59 | 91.46 | 91.46 | 1,337,846 | +0.00(+0.00%) |
Jan 27, 2017 | 91.52 | 91.52 | 91.39 | 91.46 | 686,187 | +0.14(+0.15%) |
Jan 26, 2017 | 91.43 | 91.48 | 91.26 | 91.32 | 1,499,840 | +0.01(+0.01%) |
Jan 25, 2017 | 91.42 | 91.52 | 91.27 | 91.32 | 1,020,853 | -0.14(-0.16%) |
Jan 24, 2017 | 91.62 | 91.64 | 91.43 | 91.46 | 1,102,584 | -0.12(-0.13%) |
Jan 23, 2017 | 91.53 | 91.72 | 91.38 | 91.58 | 1,709,641 | +0.10(+0.11%) |
Jan 20, 2017 | 91.60 | 91.60 | 91.30 | 91.48 | 1,298,842 | -0.18(-0.19%) |
Jan 19, 2017 | 91.98 | 92.00 | 91.62 | 91.65 | 1,521,784 | -0.38(-0.41%) |
Jan 18, 2017 | 92.21 | 92.23 | 92.02 | 92.03 | 893,770 | -0.20(-0.22%) |
Jan 17, 2017 | 92.32 | 92.37 | 92.11 | 92.24 | 1,926,033 | +0.06(+0.06%) |
Jan 13, 2017 | 92.18 | 92.18 | 92.18 | 0 | -0.08(-0.09%) | |
Jan 12, 2017 | 92.16 | 92.31 | 92.12 | 92.26 | 1,378,531 | +0.29(+0.31%) |
Jan 11, 2017 | 91.92 | 91.99 | 91.78 | 91.97 | 1,574,231 | +0.28(+0.30%) |
Jan 10, 2017 | 91.69 | 91.75 | 91.67 | 91.69 | 1,091,456 | -0.03(-0.03%) |
Jan 09, 2017 | 91.74 | 91.77 | 91.56 | 91.72 | 2,586,097 | +0.23(+0.25%) |
Jan 06, 2017 | 91.53 | 91.59 | 91.48 | 91.49 | 853,596 | -0.14(-0.15%) |
Jan 05, 2017 | 91.58 | 91.65 | 91.50 | 91.63 | 776,401 | +0.18(+0.19%) |
Jan 04, 2017 | 91.30 | 91.46 | 91.29 | 91.45 | 906,722 | +0.19(+0.20%) |
Jan 03, 2017 | 91.15 | 91.32 | 91.06 | 91.26 | 1,319,154 | -0.08(-0.09%) |
Dec 30, 2016 | 91.35 | 91.35 | 91.35 | 0 | -0.06(-0.06%) | |
Dec 29, 2016 | 91.21 | 91.44 | 91.18 | 91.41 | 2,753,240 | +0.15(+0.17%) |
Dec 28, 2016 | 91.07 | 91.27 | 91.02 | 91.26 | 3,210,516 | +0.23(+0.25%) |
Dec 27, 2016 | 91.01 | 91.05 | 90.94 | 91.03 | 2,101,186 | -0.03(-0.03%) |
Dec 23, 2016 | 91.05 | 91.05 | 91.05 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 90.82 | 91.01 | 90.75 | 90.96 | 2,309,584 | +0.13(+0.14%) |
Dec 21, 2016 | 90.76 | 90.83 | 90.70 | 90.83 | 1,647,910 | +0.10(+0.11%) |
Dec 20, 2016 | 90.70 | 90.73 | 90.62 | 90.73 | 3,076,416 | +0.03(+0.04%) |
Dec 19, 2016 | 90.63 | 90.77 | 90.49 | 90.70 | 2,255,139 | +0.20(+0.22%) |
Dec 16, 2016 | 90.40 | 90.56 | 90.38 | 90.49 | 1,697,697 | +0.06(+0.07%) |
Dec 15, 2016 | 90.77 | 90.77 | 90.42 | 90.44 | 2,432,474 | -0.30(-0.33%) |
Dec 14, 2016 | 90.92 | 91.08 | 90.72 | 90.74 | 1,763,212 | -0.15(-0.17%) |
Dec 13, 2016 | 90.84 | 90.95 | 90.81 | 90.89 | 1,768,781 | +0.07(+0.07%) |
Dec 12, 2016 | 90.87 | 90.99 | 90.65 | 90.82 | 1,518,817 | -0.18(-0.19%) |
Dec 09, 2016 | 91.04 | 91.18 | 90.92 | 91.00 | 1,705,127 | -0.12(-0.13%) |
Dec 08, 2016 | 91.11 | 91.20 | 90.94 | 91.12 | 2,252,975 | -0.09(-0.10%) |
Dec 07, 2016 | 90.69 | 91.31 | 90.69 | 91.21 | 2,803,754 | +0.68(+0.75%) |
Dec 06, 2016 | 90.15 | 90.59 | 90.15 | 90.53 | 2,718,988 | +0.53(+0.59%) |
Dec 05, 2016 | 89.87 | 90.06 | 89.87 | 90.00 | 1,457,180 | -0.05(-0.06%) |
Dec 02, 2016 | 89.75 | 90.16 | 89.74 | 90.05 | 1,517,060 | +0.23(+0.25%) |
Dec 01, 2016 | 89.83 | 89.95 | 89.64 | 89.82 | 1,600,393 | +0.02(+0.02%) |
Nov 30, 2016 | 89.79 | 89.92 | 89.51 | 89.80 | 1,442,053 | -0.31(-0.35%) |
Nov 29, 2016 | 90.54 | 90.59 | 90.05 | 90.11 | 1,705,673 | -0.49(-0.54%) |
Nov 28, 2016 | 90.77 | 90.80 | 90.54 | 90.60 | 1,061,993 | -0.11(-0.12%) |
Nov 25, 2016 | 90.68 | 90.77 | 90.64 | 90.71 | 363,977 | +0.05(+0.06%) |
Nov 23, 2016 | 90.66 | 90.66 | 90.66 | 0 | -0.32(-0.35%) | |
Nov 22, 2016 | 91.13 | 91.22 | 90.93 | 90.98 | 1,132,239 | -0.20(-0.22%) |
Nov 21, 2016 | 91.30 | 91.40 | 91.08 | 91.18 | 824,371 | -0.06(-0.06%) |
Nov 18, 2016 | 91.31 | 91.34 | 91.18 | 91.24 | 802,603 | +0.00(+0.00%) |
Nov 17, 2016 | 91.34 | 91.36 | 91.17 | 91.24 | 694,153 | -0.13(-0.14%) |
Nov 16, 2016 | 91.50 | 91.51 | 91.35 | 91.37 | 945,369 | -0.21(-0.23%) |
Nov 15, 2016 | 91.39 | 91.62 | 91.39 | 91.58 | 1,120,020 | +0.34(+0.37%) |
Nov 14, 2016 | 92.00 | 92.05 | 91.03 | 91.24 | 2,621,464 | -1.02(-1.10%) |
Nov 11, 2016 | 92.40 | 92.45 | 92.24 | 92.26 | 501,589 | -0.18(-0.19%) |
Nov 10, 2016 | 92.72 | 92.86 | 92.24 | 92.44 | 1,762,596 | -0.49(-0.53%) |
Nov 09, 2016 | 93.46 | 93.46 | 92.87 | 92.93 | 1,069,642 | -0.77(-0.83%) |
Nov 08, 2016 | 93.78 | 93.83 | 93.69 | 93.70 | 340,806 | -0.04(-0.04%) |
Nov 07, 2016 | 93.73 | 93.79 | 93.67 | 93.74 | 451,983 | -0.08(-0.08%) |
Nov 04, 2016 | 93.79 | 93.89 | 93.78 | 93.82 | 577,856 | +0.04(+0.04%) |
Nov 03, 2016 | 93.75 | 93.79 | 93.69 | 93.78 | 499,442 | +0.03(+0.04%) |
Nov 02, 2016 | 93.72 | 93.78 | 93.65 | 93.74 | 640,880 | +0.19(+0.21%) |