Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.30 | 92.68 | 90.67 | 90.97 | 5,312,615 | -1.21(-1.31%) |
Jan 30, 2017 | 93.00 | 93.00 | 90.77 | 92.18 | 6,249,392 | -1.02(-1.10%) |
Jan 27, 2017 | 94.19 | 94.20 | 92.30 | 93.21 | 4,165,386 | -0.81(-0.86%) |
Jan 26, 2017 | 94.11 | 95.07 | 93.45 | 94.02 | 5,397,633 | -0.23(-0.24%) |
Jan 25, 2017 | 93.29 | 94.75 | 93.05 | 94.25 | 6,019,406 | +1.45(+1.56%) |
Jan 24, 2017 | 92.31 | 93.25 | 91.84 | 92.80 | 5,347,899 | +0.62(+0.68%) |
Jan 23, 2017 | 92.73 | 92.73 | 91.27 | 92.18 | 4,606,774 | -0.52(-0.56%) |
Jan 20, 2017 | 91.19 | 92.73 | 91.00 | 92.70 | 7,544,840 | +2.01(+2.22%) |
Jan 19, 2017 | 92.36 | 93.02 | 90.00 | 90.68 | 11,837,332 | +2.11(+2.38%) |
Jan 18, 2017 | 87.29 | 89.09 | 86.66 | 88.57 | 6,283,486 | +0.34(+0.39%) |
Jan 17, 2017 | 89.37 | 89.47 | 87.79 | 88.23 | 3,985,361 | -1.60(-1.79%) |
Jan 13, 2017 | 89.84 | 89.84 | 89.84 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.00 | 89.59 | 88.22 | 89.37 | 2,808,211 | +0.37(+0.41%) |
Jan 11, 2017 | 88.22 | 89.48 | 87.94 | 89.00 | 3,356,282 | +0.73(+0.82%) |
Jan 10, 2017 | 87.54 | 88.98 | 86.99 | 88.28 | 4,174,431 | +0.85(+0.98%) |
Jan 09, 2017 | 88.54 | 88.55 | 86.98 | 87.42 | 3,478,210 | -0.66(-0.75%) |
Jan 06, 2017 | 87.09 | 88.57 | 86.38 | 88.08 | 4,525,137 | +0.90(+1.04%) |
Jan 05, 2017 | 87.94 | 88.22 | 86.40 | 87.17 | 4,897,599 | -0.86(-0.98%) |
Jan 04, 2017 | 87.82 | 89.03 | 87.50 | 88.04 | 4,297,584 | +0.53(+0.60%) |
Jan 03, 2017 | 89.18 | 89.87 | 87.12 | 87.51 | 4,480,426 | -0.99(-1.12%) |
Dec 30, 2016 | 88.50 | 88.50 | 88.50 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.52 | 89.84 | 88.76 | 89.13 | 2,486,492 | -0.29(-0.32%) |
Dec 28, 2016 | 90.26 | 90.75 | 89.27 | 89.42 | 2,107,660 | -0.81(-0.90%) |
Dec 27, 2016 | 90.06 | 90.42 | 89.80 | 90.23 | 1,778,676 | +0.45(+0.50%) |
Dec 23, 2016 | 89.78 | 89.78 | 89.78 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.87 | 89.86 | 88.23 | 89.79 | 3,508,800 | +0.46(+0.52%) |
Dec 21, 2016 | 89.37 | 90.09 | 88.81 | 89.33 | 2,590,242 | +0.00(+0.00%) |
Dec 20, 2016 | 88.61 | 89.43 | 88.38 | 89.33 | 3,546,015 | +1.07(+1.21%) |
Dec 19, 2016 | 87.99 | 88.68 | 87.60 | 88.26 | 3,349,912 | +0.08(+0.09%) |
Dec 16, 2016 | 89.40 | 89.60 | 87.96 | 88.18 | 7,744,412 | -1.17(-1.31%) |
Dec 15, 2016 | 87.90 | 89.57 | 87.53 | 89.35 | 5,248,689 | +1.59(+1.81%) |
Dec 14, 2016 | 88.98 | 89.48 | 87.64 | 87.76 | 4,158,555 | -1.04(-1.17%) |
Dec 13, 2016 | 89.27 | 89.40 | 88.02 | 88.80 | 4,785,732 | -0.24(-0.27%) |
Dec 12, 2016 | 89.90 | 89.91 | 87.84 | 89.04 | 4,846,116 | -0.57(-0.64%) |
Dec 09, 2016 | 89.53 | 90.03 | 88.80 | 89.62 | 4,801,941 | -0.32(-0.36%) |
Dec 08, 2016 | 90.75 | 91.01 | 89.40 | 89.94 | 4,517,920 | -0.82(-0.90%) |
Dec 07, 2016 | 88.34 | 90.90 | 87.68 | 90.76 | 5,782,375 | +2.71(+3.08%) |
Dec 06, 2016 | 87.92 | 88.18 | 87.32 | 88.04 | 3,782,016 | +0.26(+0.30%) |
Dec 05, 2016 | 88.19 | 88.56 | 87.75 | 87.78 | 4,052,773 | +0.16(+0.19%) |
Dec 02, 2016 | 88.24 | 88.43 | 87.08 | 87.62 | 4,113,338 | -0.63(-0.72%) |
Dec 01, 2016 | 86.93 | 88.74 | 86.73 | 88.25 | 5,562,290 | +1.76(+2.03%) |
Nov 30, 2016 | 86.52 | 87.69 | 86.43 | 86.49 | 7,252,245 | +0.65(+0.76%) |
Nov 29, 2016 | 85.81 | 86.25 | 85.44 | 85.84 | 3,451,264 | -0.10(-0.12%) |
Nov 28, 2016 | 86.48 | 86.54 | 85.72 | 85.95 | 4,098,026 | -0.69(-0.79%) |
Nov 25, 2016 | 86.08 | 86.68 | 85.81 | 86.63 | 1,981,007 | +0.60(+0.70%) |
Nov 23, 2016 | 86.03 | 86.03 | 86.03 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.78 | 85.89 | 85.18 | 85.27 | 3,949,195 | -0.22(-0.26%) |
Nov 21, 2016 | 84.94 | 86.20 | 84.85 | 85.49 | 3,989,718 | +0.78(+0.92%) |
Nov 18, 2016 | 83.94 | 84.85 | 83.66 | 84.71 | 4,305,693 | +0.87(+1.03%) |
Nov 17, 2016 | 82.92 | 83.95 | 82.71 | 83.84 | 5,161,461 | +0.68(+0.82%) |
Nov 16, 2016 | 83.48 | 84.05 | 82.92 | 83.16 | 3,377,781 | -0.93(-1.11%) |
Nov 15, 2016 | 84.15 | 84.46 | 83.09 | 84.10 | 5,024,410 | -0.27(-0.32%) |
Nov 14, 2016 | 82.75 | 85.38 | 82.74 | 84.37 | 7,798,405 | +2.16(+2.63%) |
Nov 11, 2016 | 82.35 | 82.90 | 81.18 | 82.20 | 7,854,072 | -0.52(-0.63%) |
Nov 10, 2016 | 80.72 | 83.82 | 80.63 | 82.72 | 10,551,412 | +3.00(+3.77%) |
Nov 09, 2016 | 74.57 | 80.57 | 74.57 | 79.72 | 11,379,066 | +2.84(+3.70%) |
Nov 08, 2016 | 77.04 | 77.18 | 76.13 | 76.87 | 5,030,599 | -0.13(-0.17%) |
Nov 07, 2016 | 76.37 | 77.11 | 76.24 | 77.00 | 5,370,088 | +1.69(+2.24%) |
Nov 04, 2016 | 75.26 | 75.92 | 74.99 | 75.31 | 4,414,519 | -0.01(-0.01%) |
Nov 03, 2016 | 75.25 | 76.06 | 74.88 | 75.32 | 5,266,476 | +0.07(+0.09%) |
Nov 02, 2016 | 74.74 | 75.78 | 74.45 | 75.25 | 5,229,718 | +0.68(+0.91%) |