Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 87.75 | 87.75 | 85.29 | 85.65 | 16,252,066 | -6.20(-6.75%) |
Jan 30, 2017 | 92.54 | 92.55 | 91.30 | 91.85 | 3,706,803 | -0.83(-0.90%) |
Jan 27, 2017 | 91.82 | 92.76 | 91.50 | 92.68 | 2,910,449 | +0.91(+0.99%) |
Jan 26, 2017 | 91.80 | 92.11 | 91.46 | 91.77 | 2,288,941 | -0.05(-0.05%) |
Jan 25, 2017 | 91.22 | 91.92 | 90.94 | 91.82 | 2,605,770 | +0.74(+0.81%) |
Jan 24, 2017 | 89.94 | 91.24 | 89.59 | 91.08 | 2,748,644 | +1.25(+1.39%) |
Jan 23, 2017 | 90.25 | 90.28 | 89.58 | 89.83 | 2,152,771 | -0.39(-0.43%) |
Jan 20, 2017 | 89.81 | 90.25 | 89.72 | 90.22 | 3,023,530 | +0.54(+0.60%) |
Jan 19, 2017 | 90.23 | 90.37 | 89.48 | 89.68 | 2,354,641 | -0.54(-0.60%) |
Jan 18, 2017 | 89.76 | 90.61 | 89.48 | 90.22 | 2,600,239 | +0.70(+0.78%) |
Jan 17, 2017 | 89.23 | 89.55 | 89.01 | 89.52 | 3,153,241 | -0.13(-0.15%) |
Jan 13, 2017 | 89.66 | 89.66 | 89.66 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 89.63 | 89.63 | 88.92 | 89.40 | 2,442,644 | -0.21(-0.24%) |
Jan 11, 2017 | 89.19 | 89.84 | 89.19 | 89.61 | 2,934,096 | +0.20(+0.23%) |
Jan 10, 2017 | 89.96 | 90.10 | 89.01 | 89.41 | 3,679,147 | -0.67(-0.74%) |
Jan 09, 2017 | 90.25 | 90.40 | 89.86 | 90.07 | 2,504,078 | -0.49(-0.55%) |
Jan 06, 2017 | 90.25 | 90.77 | 89.88 | 90.57 | 2,251,485 | +0.18(+0.20%) |
Jan 05, 2017 | 90.25 | 91.02 | 90.14 | 90.39 | 2,365,124 | +0.05(+0.05%) |
Jan 04, 2017 | 90.49 | 90.92 | 90.22 | 90.34 | 2,332,848 | +0.02(+0.03%) |
Jan 03, 2017 | 90.66 | 91.09 | 89.97 | 90.32 | 3,046,223 | +0.35(+0.38%) |
Dec 30, 2016 | 89.97 | 89.97 | 89.97 | 0 | -0.27(-0.30%) | |
Dec 29, 2016 | 90.43 | 90.65 | 89.88 | 90.24 | 1,799,572 | -0.17(-0.19%) |
Dec 28, 2016 | 91.18 | 91.26 | 90.36 | 90.41 | 1,964,480 | -0.73(-0.80%) |
Dec 27, 2016 | 91.27 | 91.65 | 91.09 | 91.14 | 1,262,374 | +0.13(+0.14%) |
Dec 23, 2016 | 91.01 | 91.01 | 91.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 91.54 | 91.62 | 90.87 | 91.27 | 2,509,728 | +0.16(+0.17%) |
Dec 21, 2016 | 91.85 | 92.15 | 91.05 | 91.12 | 3,858,694 | -1.11(-1.21%) |
Dec 20, 2016 | 91.97 | 92.43 | 91.91 | 92.23 | 2,643,170 | +0.42(+0.46%) |
Dec 19, 2016 | 91.24 | 92.06 | 91.09 | 91.81 | 2,815,867 | +0.92(+1.01%) |
Dec 16, 2016 | 92.12 | 92.24 | 90.32 | 90.89 | 7,063,269 | -1.15(-1.25%) |
Dec 15, 2016 | 91.99 | 92.51 | 91.38 | 92.04 | 3,880,834 | +0.02(+0.02%) |
Dec 14, 2016 | 94.06 | 94.11 | 91.77 | 92.03 | 6,350,418 | -2.28(-2.41%) |
Dec 13, 2016 | 94.44 | 94.51 | 93.68 | 94.30 | 3,917,084 | +0.02(+0.02%) |
Dec 12, 2016 | 93.71 | 94.52 | 93.65 | 94.28 | 3,517,094 | +0.42(+0.44%) |
Dec 09, 2016 | 93.32 | 94.01 | 92.95 | 93.86 | 4,073,828 | +0.49(+0.52%) |
Dec 08, 2016 | 93.39 | 93.61 | 92.73 | 93.38 | 2,749,453 | +0.28(+0.30%) |
Dec 07, 2016 | 91.25 | 93.23 | 91.25 | 93.09 | 3,235,434 | +1.63(+1.78%) |
Dec 06, 2016 | 91.43 | 91.60 | 91.06 | 91.46 | 2,236,753 | -0.02(-0.02%) |
Dec 05, 2016 | 91.75 | 91.78 | 91.32 | 91.48 | 2,943,437 | +0.16(+0.18%) |
Dec 02, 2016 | 91.58 | 91.83 | 91.04 | 91.31 | 2,661,404 | -0.06(-0.07%) |
Dec 01, 2016 | 91.07 | 91.63 | 90.97 | 91.38 | 3,166,421 | +0.40(+0.44%) |
Nov 30, 2016 | 91.40 | 91.79 | 90.98 | 90.98 | 4,273,100 | -0.28(-0.31%) |
Nov 29, 2016 | 90.99 | 91.42 | 90.86 | 91.26 | 3,532,561 | +0.46(+0.51%) |
Nov 28, 2016 | 91.24 | 91.41 | 90.61 | 90.79 | 3,381,076 | -0.45(-0.49%) |
Nov 25, 2016 | 90.87 | 91.34 | 90.86 | 91.24 | 1,373,008 | +0.46(+0.50%) |
Nov 23, 2016 | 90.79 | 90.79 | 90.79 | 0 | +0.82(+0.92%) | |
Nov 22, 2016 | 90.21 | 90.25 | 89.78 | 89.96 | 2,532,243 | -0.05(-0.06%) |
Nov 21, 2016 | 89.54 | 90.04 | 89.17 | 90.02 | 2,475,130 | +0.48(+0.53%) |
Nov 18, 2016 | 89.26 | 89.71 | 88.88 | 89.54 | 2,538,755 | +0.47(+0.53%) |
Nov 17, 2016 | 88.62 | 89.12 | 88.30 | 89.07 | 2,065,863 | +0.53(+0.60%) |
Nov 16, 2016 | 88.83 | 88.99 | 88.18 | 88.53 | 2,927,806 | -0.29(-0.33%) |
Nov 15, 2016 | 88.70 | 88.94 | 88.01 | 88.83 | 4,702,797 | +0.21(+0.24%) |
Nov 14, 2016 | 89.87 | 90.06 | 88.56 | 88.61 | 4,328,122 | -1.04(-1.16%) |
Nov 11, 2016 | 88.79 | 89.71 | 88.68 | 89.65 | 3,940,607 | +0.72(+0.81%) |
Nov 10, 2016 | 88.61 | 89.55 | 88.54 | 88.93 | 5,775,427 | +0.48(+0.54%) |
Nov 09, 2016 | 86.59 | 88.45 | 86.52 | 88.45 | 8,592,341 | +1.14(+1.30%) |
Nov 08, 2016 | 85.42 | 87.97 | 85.35 | 87.31 | 7,486,101 | +1.74(+2.03%) |
Nov 07, 2016 | 84.14 | 85.57 | 84.14 | 85.57 | 4,638,998 | +2.23(+2.67%) |
Nov 04, 2016 | 83.69 | 84.20 | 83.30 | 83.34 | 3,283,849 | -0.42(-0.50%) |
Nov 03, 2016 | 83.56 | 84.30 | 83.14 | 83.76 | 2,881,250 | +0.45(+0.54%) |
Nov 02, 2016 | 83.33 | 83.72 | 83.08 | 83.31 | 3,296,161 | +0.05(+0.06%) |