Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 100.11 | 101.01 | 100.04 | 100.75 | 15,843,247 | +0.70(+0.70%) |
Jan 30, 2017 | 100.20 | 100.55 | 100.00 | 100.06 | 7,830,884 | -0.30(-0.30%) |
Jan 27, 2017 | 100.17 | 100.53 | 100.04 | 100.36 | 8,579,764 | +0.36(+0.36%) |
Jan 26, 2017 | 99.76 | 100.05 | 99.27 | 100.00 | 9,426,290 | +0.34(+0.34%) |
Jan 25, 2017 | 100.07 | 100.33 | 99.46 | 99.66 | 13,239,601 | -1.27(-1.26%) |
Jan 24, 2017 | 101.32 | 101.62 | 100.50 | 100.93 | 10,006,732 | -0.70(-0.68%) |
Jan 23, 2017 | 100.96 | 102.24 | 100.69 | 101.63 | 15,634,551 | +1.01(+1.00%) |
Jan 20, 2017 | 100.54 | 100.93 | 100.08 | 100.62 | 20,208,310 | -0.20(-0.20%) |
Jan 19, 2017 | 101.08 | 101.16 | 100.29 | 100.82 | 14,060,396 | -0.70(-0.69%) |
Jan 18, 2017 | 102.16 | 102.31 | 101.43 | 101.52 | 10,803,949 | -1.32(-1.28%) |
Jan 17, 2017 | 103.03 | 103.14 | 102.34 | 102.83 | 9,360,678 | +1.06(+1.05%) |
Jan 13, 2017 | 101.77 | 101.77 | 101.77 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.02 | 103.31 | 102.21 | 102.26 | 11,892,650 | -0.23(-0.22%) |
Jan 11, 2017 | 102.30 | 102.93 | 101.85 | 102.48 | 11,206,754 | +0.34(+0.34%) |
Jan 10, 2017 | 101.97 | 102.27 | 101.75 | 102.14 | 10,034,199 | -0.07(-0.07%) |
Jan 09, 2017 | 102.25 | 102.35 | 101.90 | 102.21 | 10,536,256 | +0.81(+0.80%) |
Jan 06, 2017 | 101.62 | 101.96 | 101.30 | 101.39 | 9,976,283 | -0.94(-0.92%) |
Jan 05, 2017 | 101.05 | 102.37 | 100.81 | 102.33 | 15,812,665 | +1.58(+1.57%) |
Jan 04, 2017 | 100.47 | 100.87 | 100.21 | 100.75 | 7,985,908 | +0.39(+0.38%) |
Jan 03, 2017 | 99.34 | 100.66 | 99.14 | 100.37 | 15,755,021 | +0.43(+0.43%) |
Dec 30, 2016 | 99.94 | 99.94 | 99.94 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.66 | 100.06 | 99.55 | 99.79 | 10,228,680 | +0.35(+0.35%) |
Dec 28, 2016 | 98.88 | 99.73 | 98.74 | 99.44 | 9,033,197 | +0.72(+0.73%) |
Dec 27, 2016 | 98.51 | 98.74 | 98.35 | 98.72 | 6,289,587 | -0.32(-0.32%) |
Dec 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.60 | 98.99 | 98.57 | 98.83 | 6,171,603 | +0.08(+0.08%) |
Dec 21, 2016 | 98.41 | 98.81 | 98.25 | 98.75 | 5,541,254 | +0.43(+0.44%) |
Dec 20, 2016 | 98.17 | 98.39 | 97.96 | 98.32 | 8,424,459 | -0.49(-0.50%) |
Dec 19, 2016 | 98.46 | 98.96 | 98.26 | 98.81 | 13,021,787 | +1.05(+1.08%) |
Dec 16, 2016 | 98.15 | 98.41 | 97.48 | 97.76 | 17,883,508 | -0.23(-0.23%) |
Dec 15, 2016 | 98.11 | 98.72 | 97.67 | 97.98 | 14,858,894 | +0.49(+0.50%) |
Dec 14, 2016 | 99.38 | 99.49 | 97.48 | 97.49 | 19,909,402 | -1.10(-1.12%) |
Dec 13, 2016 | 98.81 | 98.89 | 98.01 | 98.59 | 14,604,338 | +0.35(+0.36%) |
Dec 12, 2016 | 97.87 | 98.31 | 97.54 | 98.24 | 11,345,646 | +0.18(+0.19%) |
Dec 09, 2016 | 99.01 | 99.19 | 97.88 | 98.06 | 17,550,164 | -1.24(-1.24%) |
Dec 08, 2016 | 99.44 | 99.57 | 99.13 | 99.29 | 14,422,110 | -1.19(-1.18%) |
Dec 07, 2016 | 100.00 | 100.66 | 100.00 | 100.48 | 12,449,828 | +0.85(+0.85%) |
Dec 06, 2016 | 99.59 | 100.10 | 99.41 | 99.63 | 13,811,720 | -0.08(-0.08%) |
Dec 05, 2016 | 99.25 | 100.48 | 98.85 | 99.70 | 14,499,020 | -0.11(-0.11%) |
Dec 02, 2016 | 99.45 | 100.32 | 99.43 | 99.81 | 14,963,145 | +0.73(+0.73%) |
Dec 01, 2016 | 98.90 | 99.30 | 98.18 | 99.09 | 26,005,788 | -0.86(-0.86%) |
Nov 30, 2016 | 99.72 | 100.58 | 99.31 | 99.94 | 25,436,626 | -1.65(-1.62%) |
Nov 29, 2016 | 100.94 | 101.74 | 100.75 | 101.59 | 9,786,445 | +0.42(+0.42%) |
Nov 28, 2016 | 100.91 | 101.18 | 100.65 | 101.16 | 10,291,761 | +0.74(+0.74%) |
Nov 25, 2016 | 100.73 | 100.81 | 100.07 | 100.42 | 3,761,250 | +0.15(+0.15%) |
Nov 23, 2016 | 100.27 | 100.27 | 100.27 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.12 | 101.20 | 100.47 | 100.66 | 12,015,757 | -0.03(-0.03%) |
Nov 21, 2016 | 100.75 | 100.97 | 100.48 | 100.70 | 7,804,761 | +0.25(+0.25%) |
Nov 18, 2016 | 101.10 | 101.38 | 100.02 | 100.45 | 16,335,504 | -0.29(-0.29%) |
Nov 17, 2016 | 101.36 | 101.48 | 100.56 | 100.74 | 13,489,768 | -1.50(-1.47%) |
Nov 16, 2016 | 101.65 | 102.35 | 101.55 | 102.24 | 11,004,478 | +0.91(+0.90%) |
Nov 15, 2016 | 101.59 | 102.08 | 101.22 | 101.33 | 14,389,731 | +0.50(+0.49%) |
Nov 14, 2016 | 100.81 | 101.95 | 100.35 | 100.83 | 25,449,680 | -0.61(-0.60%) |
Nov 11, 2016 | 102.20 | 102.28 | 101.11 | 101.44 | 12,079,422 | -0.57(-0.56%) |
Nov 10, 2016 | 103.04 | 103.71 | 102.00 | 102.01 | 27,620,814 | -1.53(-1.48%) |
Nov 09, 2016 | 105.74 | 105.87 | 103.25 | 103.54 | 37,567,484 | -4.59(-4.24%) |
Nov 08, 2016 | 108.90 | 109.06 | 107.81 | 108.13 | 9,114,865 | -0.44(-0.41%) |
Nov 07, 2016 | 108.68 | 108.88 | 108.42 | 108.57 | 6,477,549 | -0.93(-0.85%) |
Nov 04, 2016 | 109.11 | 109.54 | 108.99 | 109.50 | 9,170,804 | +0.97(+0.90%) |
Nov 03, 2016 | 108.68 | 108.93 | 108.42 | 108.53 | 7,321,414 | -0.84(-0.77%) |
Nov 02, 2016 | 109.13 | 109.81 | 108.91 | 109.37 | 10,425,823 | +0.47(+0.44%) |