Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 95.40 | 95.66 | 95.09 | 95.66 | 3,111,985 | +0.12(+0.12%) |
Jan 30, 2017 | 95.91 | 95.92 | 95.07 | 95.54 | 2,180,201 | -0.68(-0.71%) |
Jan 27, 2017 | 96.57 | 96.57 | 96.13 | 96.22 | 1,858,316 | -0.29(-0.30%) |
Jan 26, 2017 | 96.62 | 96.77 | 96.35 | 96.51 | 3,599,297 | -0.11(-0.11%) |
Jan 25, 2017 | 96.22 | 96.65 | 96.12 | 96.62 | 5,863,161 | +0.82(+0.86%) |
Jan 24, 2017 | 95.17 | 96.02 | 95.08 | 95.79 | 2,633,310 | +0.78(+0.82%) |
Jan 23, 2017 | 95.32 | 95.46 | 94.72 | 95.01 | 2,544,929 | -0.49(-0.52%) |
Jan 20, 2017 | 95.41 | 95.76 | 95.23 | 95.51 | 1,985,823 | +0.48(+0.50%) |
Jan 19, 2017 | 95.50 | 95.60 | 94.81 | 95.03 | 2,998,837 | -0.40(-0.42%) |
Jan 18, 2017 | 95.29 | 95.47 | 94.98 | 95.43 | 1,687,209 | +0.19(+0.20%) |
Jan 17, 2017 | 95.52 | 95.62 | 95.03 | 95.24 | 3,965,928 | -0.50(-0.52%) |
Jan 13, 2017 | 95.74 | 95.74 | 95.74 | 0 | +0.12(+0.12%) | |
Jan 12, 2017 | 95.71 | 95.85 | 94.94 | 95.62 | 2,469,891 | -0.25(-0.27%) |
Jan 11, 2017 | 95.53 | 95.90 | 95.30 | 95.88 | 6,239,596 | +0.40(+0.42%) |
Jan 10, 2017 | 95.51 | 95.99 | 95.34 | 95.48 | 2,938,717 | -0.03(-0.03%) |
Jan 09, 2017 | 95.90 | 95.95 | 95.46 | 95.51 | 2,110,202 | -0.65(-0.67%) |
Jan 06, 2017 | 96.09 | 96.37 | 95.75 | 96.15 | 2,471,090 | +0.14(+0.14%) |
Jan 05, 2017 | 96.23 | 96.38 | 95.63 | 96.02 | 2,518,105 | -0.38(-0.40%) |
Jan 04, 2017 | 95.94 | 96.45 | 95.87 | 96.40 | 2,164,857 | +0.64(+0.66%) |
Jan 03, 2017 | 95.66 | 96.03 | 95.12 | 95.76 | 3,894,933 | +0.68(+0.71%) |
Dec 30, 2016 | 95.08 | 95.08 | 95.08 | 0 | -0.08(-0.08%) | |
Dec 29, 2016 | 95.30 | 95.43 | 94.97 | 95.16 | 2,925,672 | -0.07(-0.07%) |
Dec 28, 2016 | 96.21 | 96.25 | 95.17 | 95.23 | 1,733,072 | -0.87(-0.90%) |
Dec 27, 2016 | 95.98 | 96.19 | 95.95 | 96.09 | 1,866,097 | +0.18(+0.19%) |
Dec 23, 2016 | 95.91 | 95.91 | 95.91 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 95.82 | 95.90 | 95.62 | 95.82 | 2,270,760 | -0.09(-0.09%) |
Dec 21, 2016 | 96.16 | 96.19 | 95.90 | 95.91 | 2,054,397 | -0.26(-0.27%) |
Dec 20, 2016 | 95.97 | 96.24 | 95.90 | 96.17 | 2,128,190 | +0.44(+0.46%) |
Dec 19, 2016 | 95.60 | 95.80 | 95.43 | 95.73 | 2,445,527 | +0.14(+0.15%) |
Dec 16, 2016 | 96.00 | 96.06 | 95.40 | 95.59 | 2,329,426 | -0.13(-0.13%) |
Dec 15, 2016 | 95.38 | 96.15 | 95.19 | 95.72 | 4,437,840 | +0.47(+0.50%) |
Dec 14, 2016 | 96.03 | 96.46 | 95.04 | 95.24 | 5,213,114 | -1.04(-1.08%) |
Dec 13, 2016 | 96.18 | 96.49 | 95.79 | 96.28 | 3,658,475 | +0.43(+0.45%) |
Dec 12, 2016 | 95.93 | 96.34 | 95.71 | 95.85 | 3,295,298 | -0.03(-0.04%) |
Dec 09, 2016 | 95.58 | 95.89 | 95.41 | 95.89 | 2,703,244 | +0.40(+0.41%) |
Dec 08, 2016 | 95.08 | 95.78 | 94.93 | 95.49 | 3,021,537 | +0.41(+0.43%) |
Dec 07, 2016 | 93.85 | 95.08 | 93.78 | 95.08 | 3,189,392 | +1.26(+1.35%) |
Dec 06, 2016 | 93.47 | 93.85 | 93.14 | 93.81 | 3,624,582 | +0.53(+0.57%) |
Dec 05, 2016 | 93.15 | 93.53 | 93.15 | 93.28 | 4,636,565 | +0.51(+0.55%) |
Dec 02, 2016 | 92.85 | 93.07 | 92.58 | 92.77 | 3,481,312 | -0.03(-0.03%) |
Dec 01, 2016 | 92.97 | 93.26 | 92.65 | 92.79 | 5,278,147 | +0.14(+0.15%) |
Nov 30, 2016 | 92.78 | 93.03 | 92.65 | 92.65 | 4,761,267 | +0.45(+0.48%) |
Nov 29, 2016 | 92.12 | 92.45 | 91.98 | 92.20 | 4,075,110 | -0.05(-0.05%) |
Nov 28, 2016 | 92.61 | 92.74 | 92.16 | 92.25 | 2,144,355 | -0.52(-0.56%) |
Nov 25, 2016 | 92.56 | 92.79 | 92.55 | 92.77 | 1,133,637 | +0.32(+0.35%) |
Nov 23, 2016 | 92.45 | 92.45 | 92.45 | 0 | +0.33(+0.36%) | |
Nov 22, 2016 | 92.15 | 92.25 | 91.73 | 92.13 | 3,698,694 | +0.15(+0.16%) |
Nov 21, 2016 | 91.64 | 92.01 | 91.64 | 91.97 | 4,999,697 | +0.57(+0.63%) |
Nov 18, 2016 | 91.55 | 91.60 | 91.22 | 91.40 | 1,708,800 | -0.03(-0.03%) |
Nov 17, 2016 | 91.22 | 91.60 | 91.17 | 91.43 | 2,676,827 | +0.29(+0.31%) |
Nov 16, 2016 | 91.42 | 91.46 | 90.95 | 91.14 | 3,606,469 | -0.48(-0.52%) |
Nov 15, 2016 | 91.00 | 91.67 | 90.84 | 91.62 | 2,776,602 | +0.67(+0.74%) |
Nov 14, 2016 | 90.55 | 91.08 | 90.48 | 90.95 | 2,720,074 | +0.69(+0.77%) |
Nov 11, 2016 | 90.06 | 90.40 | 89.66 | 90.25 | 5,234,911 | -0.24(-0.26%) |
Nov 10, 2016 | 90.09 | 90.91 | 89.71 | 90.49 | 5,742,187 | +0.78(+0.86%) |
Nov 09, 2016 | 87.69 | 90.10 | 87.69 | 89.71 | 7,124,047 | +1.35(+1.53%) |
Nov 08, 2016 | 87.85 | 88.63 | 87.64 | 88.37 | 2,344,066 | +0.43(+0.49%) |
Nov 07, 2016 | 87.25 | 88.02 | 87.25 | 87.94 | 3,358,024 | +1.79(+2.07%) |
Nov 04, 2016 | 86.32 | 86.75 | 86.04 | 86.15 | 2,853,815 | -0.14(-0.17%) |
Nov 03, 2016 | 86.56 | 86.82 | 86.16 | 86.29 | 2,902,924 | -0.13(-0.16%) |
Nov 02, 2016 | 86.86 | 86.98 | 86.23 | 86.43 | 3,620,087 | -0.67(-0.76%) |