Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 99.52 | 99.74 | 99.07 | 99.72 | 1,745,752 | +0.23(+0.23%) |
Jan 30, 2017 | 99.92 | 99.92 | 99.19 | 99.49 | 1,418,501 | -0.50(-0.50%) |
Jan 27, 2017 | 100.24 | 100.27 | 99.42 | 99.99 | 1,135,590 | -0.03(-0.03%) |
Jan 26, 2017 | 99.61 | 100.27 | 99.61 | 100.02 | 1,607,297 | +0.39(+0.39%) |
Jan 25, 2017 | 99.34 | 100.45 | 99.34 | 99.63 | 1,814,344 | +0.70(+0.71%) |
Jan 24, 2017 | 100.37 | 100.88 | 98.35 | 98.92 | 3,588,549 | -1.02(-1.02%) |
Jan 23, 2017 | 100.04 | 100.12 | 99.42 | 99.94 | 1,881,854 | +0.02(+0.02%) |
Jan 20, 2017 | 100.39 | 100.66 | 99.59 | 99.92 | 1,443,660 | +0.03(+0.03%) |
Jan 19, 2017 | 100.68 | 100.71 | 99.41 | 99.90 | 1,174,917 | -0.47(-0.46%) |
Jan 18, 2017 | 99.97 | 100.41 | 99.18 | 100.36 | 1,756,088 | +0.91(+0.92%) |
Jan 17, 2017 | 99.07 | 100.04 | 98.74 | 99.45 | 1,899,141 | +0.35(+0.35%) |
Jan 13, 2017 | 99.10 | 99.10 | 99.10 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 99.27 | 99.29 | 98.11 | 98.85 | 1,983,298 | -0.76(-0.76%) |
Jan 11, 2017 | 99.24 | 100.03 | 99.22 | 99.61 | 1,693,285 | +0.40(+0.40%) |
Jan 10, 2017 | 98.80 | 99.67 | 98.59 | 99.21 | 2,077,363 | -0.12(-0.12%) |
Jan 09, 2017 | 100.03 | 100.12 | 99.31 | 99.33 | 1,802,653 | -0.80(-0.80%) |
Jan 06, 2017 | 99.76 | 100.51 | 99.58 | 100.13 | 1,809,825 | -0.05(-0.05%) |
Jan 05, 2017 | 101.00 | 101.17 | 99.30 | 100.19 | 3,184,876 | -1.62(-1.60%) |
Jan 04, 2017 | 102.33 | 103.07 | 101.78 | 101.81 | 2,102,578 | -0.55(-0.54%) |
Jan 03, 2017 | 104.20 | 104.20 | 101.82 | 102.36 | 2,309,598 | -1.29(-1.24%) |
Dec 30, 2016 | 103.65 | 103.65 | 103.65 | 0 | +0.11(+0.11%) | |
Dec 29, 2016 | 103.35 | 103.80 | 103.22 | 103.54 | 906,852 | +0.18(+0.17%) |
Dec 28, 2016 | 103.63 | 103.94 | 103.27 | 103.36 | 1,024,633 | +0.08(+0.08%) |
Dec 27, 2016 | 103.52 | 103.52 | 103.00 | 103.28 | 717,873 | -0.12(-0.11%) |
Dec 23, 2016 | 103.39 | 103.39 | 103.39 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 103.50 | 104.03 | 102.97 | 103.39 | 1,704,581 | -0.38(-0.37%) |
Dec 21, 2016 | 103.24 | 104.22 | 103.24 | 103.77 | 1,861,294 | +0.11(+0.11%) |
Dec 20, 2016 | 103.42 | 103.99 | 103.17 | 103.66 | 1,337,812 | +0.58(+0.57%) |
Dec 19, 2016 | 102.96 | 103.46 | 102.77 | 103.08 | 1,653,323 | +0.13(+0.12%) |
Dec 16, 2016 | 102.48 | 103.23 | 102.11 | 102.95 | 3,805,536 | +1.02(+1.00%) |
Dec 15, 2016 | 102.39 | 103.05 | 101.77 | 101.94 | 2,192,638 | +0.02(+0.02%) |
Dec 14, 2016 | 102.73 | 102.82 | 101.50 | 101.91 | 2,827,048 | -0.90(-0.87%) |
Dec 13, 2016 | 102.51 | 103.69 | 102.39 | 102.81 | 2,778,225 | +0.44(+0.43%) |
Dec 12, 2016 | 101.49 | 102.44 | 101.23 | 102.37 | 2,230,488 | +1.46(+1.44%) |
Dec 09, 2016 | 100.50 | 100.91 | 99.80 | 100.91 | 2,526,222 | +0.69(+0.68%) |
Dec 08, 2016 | 100.23 | 100.97 | 100.05 | 100.23 | 2,416,754 | +0.33(+0.33%) |
Dec 07, 2016 | 98.62 | 100.21 | 98.40 | 99.90 | 2,736,429 | +1.55(+1.58%) |
Dec 06, 2016 | 97.98 | 98.38 | 97.48 | 98.35 | 2,121,450 | +0.81(+0.83%) |
Dec 05, 2016 | 97.69 | 97.75 | 96.64 | 97.54 | 2,425,179 | +0.19(+0.19%) |
Dec 02, 2016 | 96.76 | 97.61 | 96.69 | 97.35 | 2,239,656 | +0.20(+0.21%) |
Dec 01, 2016 | 96.15 | 97.24 | 95.84 | 97.15 | 2,788,611 | +1.73(+1.82%) |
Nov 30, 2016 | 95.64 | 95.97 | 95.27 | 95.42 | 3,274,418 | -0.29(-0.31%) |
Nov 29, 2016 | 95.88 | 96.07 | 95.54 | 95.71 | 2,118,620 | -0.09(-0.10%) |
Nov 28, 2016 | 95.42 | 96.17 | 95.42 | 95.81 | 1,730,287 | +0.30(+0.32%) |
Nov 25, 2016 | 95.52 | 95.86 | 95.21 | 95.50 | 815,312 | +0.32(+0.34%) |
Nov 23, 2016 | 95.18 | 95.18 | 95.18 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 94.23 | 94.80 | 94.14 | 94.62 | 1,957,306 | +0.47(+0.50%) |
Nov 21, 2016 | 94.29 | 94.57 | 93.65 | 94.15 | 1,649,042 | +0.02(+0.02%) |
Nov 18, 2016 | 93.65 | 94.38 | 93.29 | 94.13 | 2,040,880 | +0.54(+0.58%) |
Nov 17, 2016 | 93.41 | 93.84 | 92.93 | 93.59 | 1,788,553 | -0.14(-0.15%) |
Nov 16, 2016 | 93.82 | 93.91 | 93.19 | 93.73 | 2,039,978 | -0.42(-0.45%) |
Nov 15, 2016 | 94.26 | 94.31 | 93.74 | 94.16 | 2,166,659 | -0.28(-0.29%) |
Nov 14, 2016 | 93.25 | 94.49 | 93.14 | 94.43 | 3,820,478 | +1.60(+1.72%) |
Nov 11, 2016 | 92.16 | 93.09 | 91.84 | 92.83 | 2,331,114 | +0.56(+0.60%) |
Nov 10, 2016 | 90.33 | 92.42 | 89.77 | 92.28 | 3,265,515 | +2.26(+2.51%) |
Nov 09, 2016 | 87.08 | 90.51 | 87.08 | 90.02 | 4,350,423 | -0.90(-0.99%) |
Nov 08, 2016 | 88.75 | 91.05 | 88.52 | 90.92 | 2,473,867 | +2.23(+2.52%) |
Nov 07, 2016 | 89.42 | 89.42 | 88.32 | 88.69 | 2,143,239 | +0.58(+0.66%) |
Nov 04, 2016 | 89.29 | 89.29 | 88.03 | 88.11 | 2,215,391 | -0.88(-0.99%) |
Nov 03, 2016 | 89.25 | 89.63 | 88.83 | 88.99 | 2,009,719 | +0.08(+0.09%) |
Nov 02, 2016 | 89.47 | 89.73 | 88.68 | 88.91 | 2,041,554 | -0.52(-0.58%) |