Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.71 | 97.92 | 96.39 | 97.17 | 5,167,581 | -0.65(-0.66%) |
Jan 30, 2017 | 96.98 | 97.83 | 96.71 | 97.82 | 3,847,842 | +0.57(+0.58%) |
Jan 27, 2017 | 97.44 | 97.82 | 96.18 | 97.25 | 4,717,112 | +0.37(+0.38%) |
Jan 26, 2017 | 96.89 | 96.99 | 96.31 | 96.88 | 7,524,280 | +0.07(+0.08%) |
Jan 25, 2017 | 97.13 | 97.45 | 96.67 | 96.81 | 5,225,573 | -0.07(-0.07%) |
Jan 24, 2017 | 96.61 | 96.97 | 96.31 | 96.87 | 3,106,804 | +0.45(+0.47%) |
Jan 23, 2017 | 96.82 | 97.11 | 96.07 | 96.42 | 2,767,955 | -0.34(-0.35%) |
Jan 20, 2017 | 97.27 | 97.27 | 96.18 | 96.76 | 3,583,857 | -0.07(-0.08%) |
Jan 19, 2017 | 97.18 | 97.52 | 96.34 | 96.83 | 2,938,461 | -0.12(-0.13%) |
Jan 18, 2017 | 96.51 | 97.15 | 96.26 | 96.95 | 2,807,851 | +0.68(+0.71%) |
Jan 17, 2017 | 96.43 | 96.97 | 96.09 | 96.27 | 4,092,524 | -0.69(-0.71%) |
Jan 13, 2017 | 96.96 | 96.96 | 96.96 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 96.91 | 96.91 | 95.81 | 96.60 | 3,849,735 | -0.31(-0.32%) |
Jan 11, 2017 | 96.53 | 97.00 | 96.19 | 96.91 | 3,515,529 | +0.13(+0.14%) |
Jan 10, 2017 | 96.36 | 97.27 | 95.99 | 96.78 | 4,569,456 | +0.25(+0.26%) |
Jan 09, 2017 | 97.13 | 97.23 | 96.54 | 96.54 | 4,704,059 | -0.80(-0.83%) |
Jan 06, 2017 | 96.03 | 97.48 | 95.68 | 97.34 | 4,400,306 | +1.45(+1.52%) |
Jan 05, 2017 | 95.70 | 96.46 | 95.44 | 95.89 | 3,228,143 | +0.21(+0.22%) |
Jan 04, 2017 | 95.79 | 96.06 | 95.29 | 95.67 | 3,581,969 | +0.26(+0.28%) |
Jan 03, 2017 | 95.78 | 96.00 | 94.90 | 95.41 | 3,683,985 | +0.27(+0.28%) |
Dec 30, 2016 | 95.14 | 95.14 | 95.14 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.36 | 95.74 | 95.10 | 95.26 | 2,030,247 | +0.21(+0.22%) |
Dec 28, 2016 | 96.23 | 96.38 | 95.02 | 95.06 | 3,165,267 | -1.05(-1.09%) |
Dec 27, 2016 | 96.09 | 96.54 | 95.92 | 96.11 | 1,396,606 | +0.03(+0.03%) |
Dec 23, 2016 | 96.08 | 96.08 | 96.08 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.36 | 96.49 | 95.76 | 96.02 | 3,946,935 | -0.23(-0.24%) |
Dec 21, 2016 | 96.56 | 96.82 | 96.03 | 96.25 | 3,349,793 | -0.42(-0.43%) |
Dec 20, 2016 | 96.45 | 96.98 | 96.33 | 96.67 | 3,312,137 | +0.34(+0.36%) |
Dec 19, 2016 | 96.08 | 96.95 | 95.92 | 96.32 | 4,378,824 | +0.75(+0.78%) |
Dec 16, 2016 | 93.32 | 96.56 | 93.29 | 95.58 | 9,296,178 | +0.03(+0.03%) |
Dec 15, 2016 | 95.52 | 96.49 | 95.39 | 95.54 | 4,851,757 | -0.14(-0.15%) |
Dec 14, 2016 | 96.77 | 97.39 | 95.49 | 95.68 | 5,058,957 | -1.30(-1.34%) |
Dec 13, 2016 | 96.60 | 97.23 | 96.33 | 96.98 | 5,115,448 | +0.56(+0.58%) |
Dec 12, 2016 | 95.59 | 96.42 | 95.00 | 96.42 | 6,938,551 | +0.97(+1.02%) |
Dec 09, 2016 | 94.57 | 95.62 | 94.47 | 95.45 | 3,549,952 | +0.48(+0.50%) |
Dec 08, 2016 | 95.54 | 96.20 | 94.30 | 94.98 | 6,346,521 | -0.71(-0.74%) |
Dec 07, 2016 | 93.10 | 95.93 | 92.64 | 95.68 | 9,079,932 | +2.82(+3.04%) |
Dec 06, 2016 | 93.08 | 93.34 | 92.52 | 92.86 | 3,099,676 | +0.16(+0.17%) |
Dec 05, 2016 | 92.72 | 93.46 | 92.56 | 92.70 | 3,685,031 | +0.35(+0.38%) |
Dec 02, 2016 | 93.59 | 93.62 | 92.12 | 92.35 | 4,307,055 | -1.00(-1.07%) |
Dec 01, 2016 | 93.00 | 93.66 | 92.64 | 93.35 | 4,636,372 | -0.22(-0.24%) |
Nov 30, 2016 | 93.40 | 94.23 | 93.03 | 93.57 | 7,180,440 | +0.49(+0.53%) |
Nov 29, 2016 | 93.18 | 94.02 | 93.04 | 93.08 | 4,060,299 | -0.42(-0.45%) |
Nov 28, 2016 | 93.75 | 93.78 | 93.08 | 93.50 | 3,184,529 | -0.26(-0.28%) |
Nov 25, 2016 | 93.55 | 93.92 | 93.23 | 93.76 | 1,012,229 | +0.28(+0.30%) |
Nov 23, 2016 | 93.48 | 93.48 | 93.48 | 0 | +1.08(+1.16%) | |
Nov 22, 2016 | 92.41 | 92.60 | 92.06 | 92.41 | 2,621,127 | +0.25(+0.28%) |
Nov 21, 2016 | 92.18 | 92.37 | 91.80 | 92.15 | 3,072,519 | +0.10(+0.11%) |
Nov 18, 2016 | 92.78 | 92.80 | 91.90 | 92.05 | 3,505,864 | -0.83(-0.89%) |
Nov 17, 2016 | 92.46 | 93.12 | 92.34 | 92.88 | 2,672,830 | +0.68(+0.74%) |
Nov 16, 2016 | 92.36 | 92.66 | 91.87 | 92.20 | 3,010,699 | -0.15(-0.16%) |
Nov 15, 2016 | 92.30 | 92.61 | 91.51 | 92.35 | 3,415,760 | +0.07(+0.07%) |
Nov 14, 2016 | 92.76 | 93.36 | 92.12 | 92.29 | 3,278,911 | -0.17(-0.19%) |
Nov 11, 2016 | 92.34 | 92.67 | 92.04 | 92.46 | 4,036,862 | +0.05(+0.05%) |
Nov 10, 2016 | 92.34 | 93.48 | 92.11 | 92.41 | 8,024,089 | +0.68(+0.74%) |
Nov 09, 2016 | 90.66 | 92.37 | 89.58 | 91.73 | 5,594,604 | +1.42(+1.57%) |
Nov 08, 2016 | 90.62 | 91.04 | 90.22 | 90.31 | 4,019,976 | -0.51(-0.57%) |
Nov 07, 2016 | 89.67 | 90.90 | 89.36 | 90.83 | 5,719,794 | +2.45(+2.77%) |
Nov 04, 2016 | 88.56 | 89.15 | 88.18 | 88.38 | 3,846,479 | -0.08(-0.09%) |
Nov 03, 2016 | 88.78 | 88.84 | 88.18 | 88.46 | 4,582,954 | -0.09(-0.10%) |
Nov 02, 2016 | 89.31 | 89.31 | 88.18 | 88.55 | 5,682,838 | -0.56(-0.63%) |