Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.81 | 97.39 | 96.81 | 97.39 | 7,977 | +0.22(+0.23%) |
Jan 30, 2017 | 97.09 | 97.20 | 96.78 | 97.17 | 12,819 | -0.21(-0.21%) |
Jan 27, 2017 | 97.75 | 97.75 | 97.21 | 97.37 | 25,496 | -0.49(-0.50%) |
Jan 26, 2017 | 98.46 | 98.46 | 97.82 | 97.86 | 29,971 | -0.78(-0.79%) |
Jan 25, 2017 | 98.30 | 98.71 | 98.30 | 98.64 | 46,248 | +0.52(+0.53%) |
Jan 24, 2017 | 97.18 | 98.14 | 97.18 | 98.12 | 20,222 | +1.14(+1.17%) |
Jan 23, 2017 | 96.90 | 97.03 | 96.71 | 96.98 | 34,345 | -0.01(-0.01%) |
Jan 20, 2017 | 96.63 | 97.04 | 96.51 | 96.99 | 42,760 | +0.71(+0.74%) |
Jan 19, 2017 | 96.48 | 96.56 | 96.04 | 96.28 | 19,011 | -0.26(-0.27%) |
Jan 18, 2017 | 96.29 | 96.56 | 96.25 | 96.54 | 16,763 | +0.28(+0.30%) |
Jan 17, 2017 | 95.35 | 96.29 | 95.35 | 96.25 | 29,559 | +0.96(+1.01%) |
Jan 13, 2017 | 95.30 | 95.30 | 95.30 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.13 | 95.20 | 94.74 | 95.18 | 12,007 | -0.06(-0.06%) |
Jan 11, 2017 | 95.10 | 95.26 | 94.90 | 95.24 | 24,504 | +0.07(+0.07%) |
Jan 10, 2017 | 95.43 | 95.43 | 95.09 | 95.18 | 25,764 | -0.21(-0.22%) |
Jan 09, 2017 | 95.81 | 95.81 | 95.33 | 95.39 | 24,698 | -0.65(-0.68%) |
Jan 06, 2017 | 95.99 | 96.27 | 95.70 | 96.04 | 54,103 | +0.00(+0.00%) |
Jan 05, 2017 | 96.01 | 96.10 | 95.74 | 96.04 | 18,979 | -0.07(-0.07%) |
Jan 04, 2017 | 95.59 | 96.25 | 95.59 | 96.11 | 45,254 | +0.84(+0.88%) |
Jan 03, 2017 | 95.10 | 95.43 | 94.91 | 95.27 | 228,720 | +0.50(+0.53%) |
Dec 30, 2016 | 94.76 | 94.76 | 94.76 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 94.98 | 95.22 | 94.98 | 95.21 | 16,013 | +0.39(+0.41%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.82 | 94.82 | 31,141 | -0.56(-0.59%) |
Dec 27, 2016 | 95.34 | 95.59 | 95.34 | 95.39 | 16,193 | +0.03(+0.04%) |
Dec 23, 2016 | 95.35 | 95.35 | 95.35 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.36 | 95.36 | 95.01 | 95.19 | 12,029 | -0.25(-0.26%) |
Dec 21, 2016 | 95.39 | 95.71 | 95.39 | 95.44 | 11,042 | +0.15(+0.16%) |
Dec 20, 2016 | 95.18 | 95.29 | 94.88 | 95.29 | 41,627 | +0.11(+0.12%) |
Dec 19, 2016 | 95.23 | 95.41 | 95.00 | 95.18 | 15,886 | +0.02(+0.02%) |
Dec 16, 2016 | 95.27 | 95.30 | 94.98 | 95.16 | 21,938 | +0.15(+0.16%) |
Dec 15, 2016 | 94.82 | 95.37 | 94.67 | 95.01 | 15,314 | +0.23(+0.24%) |
Dec 14, 2016 | 95.85 | 96.08 | 94.68 | 94.78 | 20,484 | -1.15(-1.19%) |
Dec 13, 2016 | 95.64 | 96.25 | 95.64 | 95.93 | 17,272 | +0.38(+0.40%) |
Dec 12, 2016 | 95.26 | 95.67 | 95.26 | 95.54 | 18,708 | +0.12(+0.12%) |
Dec 09, 2016 | 94.68 | 95.51 | 94.64 | 95.43 | 24,754 | +0.86(+0.91%) |
Dec 08, 2016 | 94.43 | 94.78 | 94.28 | 94.57 | 27,460 | -0.10(-0.11%) |
Dec 07, 2016 | 92.91 | 94.74 | 92.91 | 94.67 | 29,919 | +1.80(+1.94%) |
Dec 06, 2016 | 92.68 | 92.88 | 92.57 | 92.87 | 36,933 | +0.29(+0.31%) |
Dec 05, 2016 | 92.27 | 92.67 | 92.27 | 92.58 | 18,603 | +0.60(+0.65%) |
Dec 02, 2016 | 91.91 | 92.29 | 91.70 | 91.98 | 19,488 | +0.23(+0.25%) |
Dec 01, 2016 | 92.24 | 92.24 | 91.58 | 91.75 | 57,705 | -0.48(-0.52%) |
Nov 30, 2016 | 93.50 | 93.52 | 92.24 | 92.24 | 58,983 | -1.42(-1.51%) |
Nov 29, 2016 | 93.60 | 93.80 | 93.49 | 93.65 | 41,998 | +0.07(+0.07%) |
Nov 28, 2016 | 93.65 | 93.78 | 93.39 | 93.58 | 33,341 | -0.12(-0.13%) |
Nov 25, 2016 | 93.26 | 93.79 | 93.26 | 93.70 | 20,594 | +0.68(+0.73%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.13 | 93.63 | 93.12 | 93.52 | 19,075 | +0.63(+0.68%) |
Nov 21, 2016 | 92.46 | 92.89 | 92.27 | 92.89 | 64,436 | +0.59(+0.64%) |
Nov 18, 2016 | 92.86 | 92.86 | 92.25 | 92.29 | 121,641 | -0.57(-0.61%) |
Nov 17, 2016 | 92.44 | 92.92 | 92.44 | 92.86 | 59,104 | +0.33(+0.36%) |
Nov 16, 2016 | 92.29 | 92.74 | 92.29 | 92.53 | 164,891 | +0.04(+0.05%) |
Nov 15, 2016 | 92.08 | 92.51 | 92.02 | 92.49 | 144,816 | +0.68(+0.74%) |
Nov 14, 2016 | 92.33 | 92.33 | 91.56 | 91.81 | 26,114 | -0.31(-0.34%) |
Nov 11, 2016 | 91.89 | 92.46 | 91.51 | 92.12 | 174,565 | +0.13(+0.14%) |
Nov 10, 2016 | 93.79 | 93.79 | 91.90 | 92.00 | 91,774 | -2.06(-2.19%) |
Nov 09, 2016 | 93.62 | 94.28 | 92.63 | 94.06 | 104,828 | -1.50(-1.57%) |
Nov 08, 2016 | 94.64 | 95.85 | 94.64 | 95.56 | 20,594 | +0.86(+0.90%) |
Nov 07, 2016 | 93.92 | 94.72 | 93.92 | 94.70 | 151,249 | +1.61(+1.73%) |
Nov 04, 2016 | 93.73 | 93.73 | 93.02 | 93.09 | 95,680 | -0.64(-0.68%) |
Nov 03, 2016 | 94.35 | 94.35 | 93.63 | 93.73 | 49,226 | -0.48(-0.51%) |
Nov 02, 2016 | 94.41 | 94.81 | 94.11 | 94.21 | 48,438 | -0.27(-0.29%) |