Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 100.33 | 101.54 | 99.26 | 100.63 | 41,381 | +0.06(+0.06%) |
Jan 30, 2017 | 101.22 | 101.65 | 99.99 | 100.57 | 42,275 | -1.59(-1.56%) |
Jan 27, 2017 | 102.64 | 103.06 | 101.76 | 102.16 | 16,534 | -0.97(-0.95%) |
Jan 26, 2017 | 105.04 | 105.04 | 102.63 | 103.13 | 115,504 | -0.23(-0.23%) |
Jan 25, 2017 | 103.57 | 103.83 | 102.47 | 103.36 | 15,029 | +0.55(+0.54%) |
Jan 24, 2017 | 102.19 | 104.08 | 101.78 | 102.81 | 15,770 | +0.83(+0.81%) |
Jan 23, 2017 | 105.00 | 105.00 | 101.48 | 101.98 | 15,051 | -1.97(-1.89%) |
Jan 20, 2017 | 103.70 | 104.69 | 103.44 | 103.95 | 11,282 | +0.41(+0.39%) |
Jan 19, 2017 | 104.57 | 104.57 | 101.02 | 103.55 | 12,931 | -0.79(-0.75%) |
Jan 18, 2017 | 105.37 | 106.23 | 104.05 | 104.33 | 19,156 | -1.05(-1.00%) |
Jan 17, 2017 | 106.35 | 106.76 | 105.03 | 105.38 | 16,037 | -0.96(-0.90%) |
Jan 13, 2017 | 106.34 | 106.34 | 106.34 | 0 | +0.25(+0.24%) | |
Jan 12, 2017 | 105.98 | 106.83 | 104.82 | 106.09 | 16,628 | -0.24(-0.23%) |
Jan 11, 2017 | 106.73 | 106.93 | 106.03 | 106.33 | 14,068 | -0.34(-0.32%) |
Jan 10, 2017 | 105.73 | 106.85 | 104.91 | 106.68 | 10,144 | +0.73(+0.69%) |
Jan 09, 2017 | 105.56 | 106.83 | 105.35 | 105.94 | 30,530 | -0.30(-0.28%) |
Jan 06, 2017 | 105.31 | 106.73 | 104.22 | 106.25 | 21,857 | +0.76(+0.72%) |
Jan 05, 2017 | 107.31 | 108.14 | 103.61 | 105.49 | 19,510 | -1.49(-1.40%) |
Jan 04, 2017 | 107.06 | 109.09 | 106.34 | 106.98 | 27,679 | -0.43(-0.40%) |
Jan 03, 2017 | 108.20 | 108.20 | 106.92 | 107.41 | 22,734 | -0.14(-0.13%) |
Dec 30, 2016 | 107.55 | 107.55 | 107.55 | 0 | -0.67(-0.62%) | |
Dec 29, 2016 | 107.83 | 109.12 | 107.70 | 108.22 | 11,602 | +0.44(+0.41%) |
Dec 28, 2016 | 109.18 | 109.18 | 107.63 | 107.78 | 14,074 | -1.41(-1.29%) |
Dec 27, 2016 | 108.83 | 110.39 | 108.62 | 109.19 | 14,247 | +0.09(+0.09%) |
Dec 23, 2016 | 109.09 | 109.09 | 109.09 | 0 | +0.20(+0.18%) | |
Dec 22, 2016 | 109.57 | 110.01 | 108.57 | 108.90 | 19,345 | -0.67(-0.62%) |
Dec 21, 2016 | 109.28 | 110.83 | 109.02 | 109.57 | 23,085 | -0.23(-0.21%) |
Dec 20, 2016 | 110.03 | 111.00 | 108.57 | 109.80 | 19,321 | -0.36(-0.33%) |
Dec 19, 2016 | 110.77 | 112.04 | 108.44 | 110.17 | 11,330 | +0.15(+0.13%) |
Dec 16, 2016 | 110.20 | 111.36 | 109.47 | 110.02 | 68,484 | +0.13(+0.12%) |
Dec 15, 2016 | 108.99 | 110.49 | 108.47 | 109.89 | 22,275 | +0.34(+0.31%) |
Dec 14, 2016 | 109.38 | 111.17 | 109.14 | 109.55 | 13,648 | -0.71(-0.64%) |
Dec 13, 2016 | 111.76 | 112.11 | 109.65 | 110.26 | 33,728 | -1.79(-1.59%) |
Dec 12, 2016 | 112.97 | 113.06 | 111.86 | 112.05 | 24,523 | -1.17(-1.04%) |
Dec 09, 2016 | 112.86 | 113.89 | 112.53 | 113.22 | 18,652 | +0.09(+0.08%) |
Dec 08, 2016 | 109.44 | 113.92 | 106.46 | 113.12 | 52,339 | +3.71(+3.39%) |
Dec 07, 2016 | 106.81 | 109.66 | 106.81 | 109.41 | 31,270 | +1.09(+1.00%) |
Dec 06, 2016 | 106.73 | 108.57 | 104.81 | 108.33 | 16,919 | +1.67(+1.57%) |
Dec 05, 2016 | 106.40 | 106.91 | 106.00 | 106.65 | 10,887 | +1.10(+1.04%) |
Dec 02, 2016 | 105.19 | 106.09 | 104.95 | 105.56 | 16,620 | -0.26(-0.24%) |
Dec 01, 2016 | 104.55 | 106.50 | 104.55 | 105.81 | 18,982 | +1.81(+1.74%) |
Nov 30, 2016 | 106.25 | 106.25 | 103.99 | 104.00 | 29,518 | -1.43(-1.36%) |
Nov 29, 2016 | 105.94 | 105.94 | 105.30 | 105.44 | 8,954 | -0.03(-0.02%) |
Nov 28, 2016 | 105.23 | 106.86 | 104.83 | 105.46 | 15,468 | -0.19(-0.18%) |
Nov 25, 2016 | 106.11 | 106.11 | 105.31 | 105.65 | 5,601 | -0.13(-0.12%) |
Nov 23, 2016 | 105.78 | 105.78 | 105.78 | 0 | -0.16(-0.15%) | |
Nov 22, 2016 | 105.81 | 106.21 | 105.12 | 105.94 | 8,838 | +0.83(+0.79%) |
Nov 21, 2016 | 104.37 | 106.15 | 103.92 | 105.11 | 20,207 | +0.99(+0.95%) |
Nov 18, 2016 | 105.03 | 105.03 | 102.21 | 104.12 | 10,447 | -0.63(-0.61%) |
Nov 17, 2016 | 102.97 | 105.02 | 102.97 | 104.76 | 22,720 | +1.09(+1.05%) |
Nov 16, 2016 | 104.23 | 104.59 | 102.61 | 103.67 | 35,043 | -0.68(-0.65%) |
Nov 15, 2016 | 104.04 | 104.50 | 103.05 | 104.35 | 23,977 | -0.24(-0.23%) |
Nov 14, 2016 | 103.08 | 104.70 | 103.08 | 104.59 | 34,642 | +2.08(+2.02%) |
Nov 11, 2016 | 102.11 | 104.00 | 101.87 | 102.51 | 39,037 | -0.29(-0.28%) |
Nov 10, 2016 | 101.07 | 103.73 | 101.07 | 102.80 | 32,449 | +2.71(+2.71%) |
Nov 09, 2016 | 98.73 | 100.65 | 97.94 | 100.09 | 26,688 | +1.24(+1.26%) |
Nov 08, 2016 | 98.17 | 99.44 | 96.49 | 98.85 | 51,642 | +1.84(+1.90%) |
Nov 07, 2016 | 98.38 | 98.50 | 96.66 | 97.01 | 47,062 | +0.53(+0.55%) |
Nov 04, 2016 | 96.01 | 98.98 | 96.00 | 96.48 | 30,151 | -1.41(-1.44%) |
Nov 03, 2016 | 99.61 | 99.79 | 97.84 | 97.88 | 34,027 | -1.11(-1.12%) |
Nov 02, 2016 | 99.28 | 99.95 | 98.77 | 98.99 | 22,541 | -0.72(-0.72%) |