Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.05 | 92.55 | 91.75 | 92.42 | 10,676,545 | +0.10(+0.11%) |
Jan 30, 2017 | 92.55 | 92.71 | 92.10 | 92.33 | 8,539,604 | -0.20(-0.22%) |
Jan 27, 2017 | 91.40 | 92.66 | 91.32 | 92.53 | 10,888,364 | +1.26(+1.38%) |
Jan 26, 2017 | 91.40 | 92.09 | 91.08 | 91.27 | 12,453,405 | -0.78(-0.85%) |
Jan 25, 2017 | 91.35 | 92.06 | 90.39 | 92.06 | 11,485,709 | +0.85(+0.93%) |
Jan 24, 2017 | 92.15 | 92.46 | 90.71 | 91.21 | 15,254,011 | -1.75(-1.89%) |
Jan 23, 2017 | 93.45 | 93.66 | 92.87 | 92.96 | 9,783,472 | -0.20(-0.21%) |
Jan 20, 2017 | 93.44 | 93.88 | 93.10 | 93.16 | 9,192,943 | -0.04(-0.04%) |
Jan 19, 2017 | 93.59 | 93.77 | 92.97 | 93.20 | 6,788,241 | -0.41(-0.44%) |
Jan 18, 2017 | 93.75 | 93.93 | 93.37 | 93.61 | 6,144,501 | -0.14(-0.15%) |
Jan 17, 2017 | 92.99 | 93.89 | 92.77 | 93.75 | 7,664,959 | +0.22(+0.24%) |
Jan 13, 2017 | 93.53 | 93.53 | 93.53 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 93.26 | 93.63 | 92.52 | 93.54 | 8,120,565 | -0.09(-0.10%) |
Jan 11, 2017 | 94.73 | 94.87 | 93.05 | 93.63 | 10,887,258 | -1.17(-1.23%) |
Jan 10, 2017 | 94.69 | 95.48 | 94.56 | 94.80 | 6,509,896 | -0.10(-0.10%) |
Jan 09, 2017 | 94.95 | 95.17 | 94.58 | 94.90 | 6,687,186 | -0.02(-0.02%) |
Jan 06, 2017 | 95.22 | 95.40 | 94.47 | 94.91 | 6,397,912 | -0.46(-0.48%) |
Jan 05, 2017 | 94.67 | 95.46 | 94.21 | 95.37 | 7,618,081 | +0.99(+1.05%) |
Jan 04, 2017 | 94.26 | 94.86 | 94.11 | 94.38 | 7,142,380 | -0.16(-0.16%) |
Jan 03, 2017 | 94.49 | 94.67 | 94.04 | 94.54 | 7,294,075 | +0.51(+0.55%) |
Dec 30, 2016 | 94.02 | 94.02 | 94.02 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.04 | 94.56 | 93.86 | 94.25 | 3,668,136 | +0.32(+0.34%) |
Dec 28, 2016 | 94.57 | 94.80 | 93.89 | 93.93 | 4,016,988 | -0.66(-0.70%) |
Dec 27, 2016 | 94.58 | 94.67 | 94.16 | 94.59 | 3,961,419 | -0.04(-0.04%) |
Dec 23, 2016 | 94.64 | 94.64 | 94.64 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.85 | 94.28 | 92.94 | 94.21 | 5,639,183 | +0.11(+0.11%) |
Dec 21, 2016 | 94.83 | 94.83 | 93.64 | 94.11 | 7,238,928 | -0.29(-0.30%) |
Dec 20, 2016 | 94.65 | 94.87 | 93.78 | 94.39 | 7,002,958 | -0.29(-0.31%) |
Dec 19, 2016 | 94.73 | 95.21 | 94.62 | 94.68 | 7,732,765 | +0.11(+0.12%) |
Dec 16, 2016 | 95.00 | 95.04 | 94.23 | 94.57 | 13,835,348 | -0.01(-0.01%) |
Dec 15, 2016 | 94.12 | 94.59 | 93.76 | 94.58 | 8,256,127 | +0.73(+0.78%) |
Dec 14, 2016 | 94.77 | 95.73 | 93.51 | 93.84 | 11,491,758 | -0.73(-0.78%) |
Dec 13, 2016 | 94.28 | 94.64 | 93.86 | 94.58 | 8,393,378 | +0.43(+0.46%) |
Dec 12, 2016 | 91.97 | 94.18 | 91.88 | 94.15 | 11,691,041 | +2.53(+2.76%) |
Dec 09, 2016 | 90.92 | 91.75 | 90.75 | 91.62 | 9,400,836 | +1.04(+1.14%) |
Dec 08, 2016 | 90.21 | 90.75 | 89.71 | 90.58 | 9,526,669 | -0.09(-0.10%) |
Dec 07, 2016 | 91.31 | 91.31 | 89.22 | 90.67 | 14,408,496 | -0.78(-0.86%) |
Dec 06, 2016 | 91.60 | 92.38 | 91.28 | 91.45 | 8,001,595 | +0.10(+0.11%) |
Dec 05, 2016 | 91.73 | 91.75 | 91.18 | 91.36 | 6,679,906 | -0.02(-0.02%) |
Dec 02, 2016 | 91.18 | 91.84 | 90.95 | 91.37 | 7,557,514 | +0.47(+0.52%) |
Dec 01, 2016 | 90.88 | 91.03 | 90.59 | 90.90 | 9,976,287 | +0.07(+0.07%) |
Nov 30, 2016 | 91.56 | 91.83 | 90.83 | 90.83 | 13,690,004 | -0.96(-1.05%) |
Nov 29, 2016 | 92.18 | 92.55 | 91.54 | 91.80 | 9,547,067 | -0.53(-0.57%) |
Nov 28, 2016 | 92.86 | 93.13 | 92.26 | 92.33 | 11,076,017 | -0.82(-0.88%) |
Nov 25, 2016 | 92.71 | 93.22 | 92.53 | 93.14 | 4,206,973 | +0.87(+0.94%) |
Nov 23, 2016 | 92.28 | 92.28 | 92.28 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.52 | 93.85 | 91.62 | 92.01 | 14,274,431 | -1.84(-1.97%) |
Nov 21, 2016 | 94.21 | 94.41 | 93.69 | 93.85 | 7,159,923 | -0.29(-0.31%) |
Nov 18, 2016 | 94.50 | 94.60 | 93.70 | 94.15 | 9,456,815 | -0.33(-0.35%) |
Nov 17, 2016 | 94.57 | 94.57 | 94.12 | 94.48 | 7,069,815 | +0.17(+0.18%) |
Nov 16, 2016 | 94.55 | 94.64 | 94.08 | 94.31 | 8,136,123 | +0.03(+0.03%) |
Nov 15, 2016 | 94.34 | 94.58 | 93.87 | 94.28 | 9,187,678 | -0.23(-0.24%) |
Nov 14, 2016 | 96.11 | 96.44 | 94.42 | 94.50 | 12,405,390 | -1.52(-1.58%) |
Nov 11, 2016 | 96.85 | 96.85 | 95.75 | 96.02 | 10,036,670 | -0.87(-0.90%) |
Nov 10, 2016 | 97.88 | 98.15 | 96.47 | 96.89 | 14,687,510 | -0.62(-0.64%) |
Nov 09, 2016 | 97.26 | 99.29 | 95.72 | 97.51 | 20,010,388 | +2.64(+2.79%) |
Nov 08, 2016 | 94.41 | 95.29 | 94.40 | 94.87 | 8,235,499 | +0.32(+0.33%) |
Nov 07, 2016 | 93.93 | 94.60 | 93.89 | 94.55 | 7,893,958 | +1.26(+1.35%) |
Nov 04, 2016 | 93.24 | 93.97 | 93.24 | 93.30 | 8,834,689 | +0.06(+0.07%) |
Nov 03, 2016 | 93.11 | 93.56 | 93.01 | 93.23 | 7,682,989 | +0.14(+0.15%) |
Nov 02, 2016 | 93.63 | 93.82 | 93.07 | 93.09 | 8,132,341 | -0.39(-0.42%) |