Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 101.67 | 102.75 | 101.23 | 102.01 | 6,743,967 | -2.85(-2.72%) |
Jan 30, 2017 | 104.93 | 105.11 | 103.71 | 104.86 | 4,481,516 | -0.52(-0.49%) |
Jan 27, 2017 | 105.12 | 105.38 | 104.50 | 105.38 | 2,701,276 | +0.44(+0.42%) |
Jan 26, 2017 | 105.50 | 105.84 | 104.57 | 104.94 | 2,676,352 | -0.78(-0.73%) |
Jan 25, 2017 | 106.17 | 106.56 | 104.96 | 105.72 | 4,011,082 | +0.26(+0.25%) |
Jan 24, 2017 | 105.35 | 105.66 | 104.75 | 105.46 | 3,022,350 | +0.28(+0.26%) |
Jan 23, 2017 | 105.21 | 105.51 | 104.70 | 105.18 | 3,831,282 | -0.32(-0.30%) |
Jan 20, 2017 | 104.80 | 105.53 | 104.49 | 105.50 | 4,349,969 | +1.37(+1.32%) |
Jan 19, 2017 | 104.42 | 104.93 | 103.93 | 104.12 | 1,965,744 | -0.12(-0.12%) |
Jan 18, 2017 | 104.30 | 104.78 | 103.53 | 104.25 | 2,764,828 | +0.25(+0.24%) |
Jan 17, 2017 | 103.83 | 104.44 | 103.24 | 104.00 | 3,020,855 | -0.29(-0.28%) |
Jan 13, 2017 | 104.29 | 104.29 | 104.29 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 103.30 | 104.44 | 102.95 | 104.30 | 3,428,317 | +0.86(+0.84%) |
Jan 11, 2017 | 102.69 | 103.46 | 102.49 | 103.43 | 2,605,000 | +0.47(+0.46%) |
Jan 10, 2017 | 103.18 | 104.16 | 102.58 | 102.96 | 3,295,773 | -0.22(-0.21%) |
Jan 09, 2017 | 103.38 | 103.76 | 102.95 | 103.18 | 2,605,560 | -0.20(-0.19%) |
Jan 06, 2017 | 102.96 | 103.72 | 102.53 | 103.38 | 3,173,827 | +0.74(+0.72%) |
Jan 05, 2017 | 102.70 | 103.76 | 102.14 | 102.65 | 3,400,198 | +0.79(+0.77%) |
Jan 04, 2017 | 100.85 | 102.20 | 100.39 | 101.86 | 3,445,578 | +0.96(+0.95%) |
Jan 03, 2017 | 99.96 | 101.43 | 99.68 | 100.90 | 4,920,524 | +2.05(+2.07%) |
Dec 30, 2016 | 98.85 | 98.85 | 98.85 | 0 | -0.50(-0.50%) | |
Dec 29, 2016 | 99.39 | 99.92 | 99.03 | 99.35 | 2,985,749 | +0.09(+0.09%) |
Dec 28, 2016 | 100.24 | 100.32 | 99.13 | 99.26 | 2,665,818 | -1.07(-1.07%) |
Dec 27, 2016 | 100.43 | 101.14 | 100.24 | 100.34 | 2,255,482 | +0.09(+0.09%) |
Dec 23, 2016 | 100.25 | 100.25 | 100.25 | 0 | +0.38(+0.38%) | |
Dec 22, 2016 | 99.98 | 100.30 | 98.77 | 99.87 | 2,574,186 | +0.13(+0.13%) |
Dec 21, 2016 | 100.03 | 100.50 | 99.47 | 99.73 | 2,039,549 | -0.35(-0.35%) |
Dec 20, 2016 | 99.62 | 100.11 | 98.75 | 100.09 | 2,459,115 | +0.96(+0.97%) |
Dec 19, 2016 | 99.28 | 99.76 | 99.04 | 99.13 | 3,113,540 | +0.11(+0.11%) |
Dec 16, 2016 | 100.36 | 100.36 | 98.66 | 99.03 | 4,866,978 | -0.88(-0.88%) |
Dec 15, 2016 | 99.98 | 101.21 | 99.57 | 99.91 | 3,942,410 | +1.02(+1.04%) |
Dec 14, 2016 | 98.53 | 100.38 | 98.53 | 98.88 | 3,672,144 | -0.04(-0.04%) |
Dec 13, 2016 | 99.16 | 100.14 | 98.56 | 98.92 | 4,417,422 | +0.04(+0.04%) |
Dec 12, 2016 | 99.90 | 99.95 | 98.77 | 98.88 | 3,996,872 | -1.08(-1.08%) |
Dec 09, 2016 | 100.35 | 100.62 | 99.57 | 99.96 | 2,654,059 | -0.39(-0.39%) |
Dec 08, 2016 | 100.70 | 101.00 | 99.44 | 100.36 | 3,159,257 | -0.41(-0.41%) |
Dec 07, 2016 | 98.63 | 101.07 | 98.25 | 100.77 | 5,664,243 | +3.11(+3.19%) |
Dec 06, 2016 | 99.40 | 99.55 | 97.46 | 97.66 | 5,196,497 | -1.48(-1.50%) |
Dec 05, 2016 | 97.53 | 99.25 | 97.46 | 99.14 | 5,669,552 | +2.35(+2.42%) |
Dec 02, 2016 | 95.98 | 96.83 | 95.57 | 96.79 | 4,158,219 | +0.88(+0.92%) |
Dec 01, 2016 | 97.97 | 98.21 | 95.27 | 95.91 | 5,694,622 | -1.93(-1.98%) |
Nov 30, 2016 | 99.13 | 99.84 | 97.06 | 97.85 | 7,195,384 | -1.55(-1.56%) |
Nov 29, 2016 | 99.26 | 99.92 | 98.93 | 99.40 | 3,505,925 | +0.44(+0.45%) |
Nov 28, 2016 | 100.93 | 100.93 | 98.66 | 98.96 | 5,586,486 | -2.27(-2.24%) |
Nov 25, 2016 | 100.16 | 101.23 | 100.08 | 101.23 | 1,636,590 | +1.12(+1.12%) |
Nov 23, 2016 | 100.11 | 100.11 | 100.11 | 0 | -1.31(-1.29%) | |
Nov 22, 2016 | 101.49 | 101.61 | 100.28 | 101.42 | 4,773,439 | -0.01(-0.01%) |
Nov 21, 2016 | 100.32 | 101.49 | 100.23 | 101.43 | 2,768,590 | +1.11(+1.11%) |
Nov 18, 2016 | 100.19 | 100.62 | 99.86 | 100.32 | 3,420,656 | +0.32(+0.32%) |
Nov 17, 2016 | 99.95 | 100.77 | 99.32 | 100.00 | 3,234,578 | +0.43(+0.43%) |
Nov 16, 2016 | 98.07 | 99.57 | 98.07 | 99.57 | 4,771,094 | +1.46(+1.48%) |
Nov 15, 2016 | 97.06 | 98.60 | 97.06 | 98.12 | 4,839,184 | +1.28(+1.32%) |
Nov 14, 2016 | 100.55 | 100.62 | 96.09 | 96.83 | 7,421,851 | -3.33(-3.33%) |
Nov 11, 2016 | 99.44 | 100.59 | 99.25 | 100.16 | 3,447,142 | +0.11(+0.11%) |
Nov 10, 2016 | 102.12 | 102.58 | 98.09 | 100.05 | 6,877,151 | -1.62(-1.59%) |
Nov 09, 2016 | 100.44 | 101.92 | 99.44 | 101.67 | 4,987,253 | +0.47(+0.46%) |
Nov 08, 2016 | 101.24 | 101.94 | 101.04 | 101.20 | 2,991,537 | -0.25(-0.25%) |
Nov 07, 2016 | 100.13 | 101.51 | 100.08 | 101.45 | 3,203,769 | +2.80(+2.84%) |
Nov 04, 2016 | 99.47 | 99.98 | 98.64 | 98.64 | 3,203,594 | -0.72(-0.72%) |
Nov 03, 2016 | 99.11 | 100.01 | 99.10 | 99.36 | 3,266,442 | -0.21(-0.21%) |
Nov 02, 2016 | 99.84 | 100.53 | 99.57 | 99.57 | 3,684,254 | -0.92(-0.91%) |