Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.83 | 97.41 | 96.83 | 97.41 | 7,975 | +0.22(+0.23%) |
Jan 30, 2017 | 97.11 | 97.22 | 96.80 | 97.19 | 12,816 | -0.21(-0.21%) |
Jan 27, 2017 | 97.77 | 97.77 | 97.23 | 97.40 | 25,490 | -0.49(-0.50%) |
Jan 26, 2017 | 98.48 | 98.48 | 97.84 | 97.88 | 29,964 | -0.78(-0.79%) |
Jan 25, 2017 | 98.32 | 98.73 | 98.32 | 98.66 | 46,238 | +0.52(+0.53%) |
Jan 24, 2017 | 97.20 | 98.16 | 97.20 | 98.14 | 20,217 | +1.14(+1.17%) |
Jan 23, 2017 | 96.92 | 97.05 | 96.73 | 97.00 | 34,338 | -0.01(-0.01%) |
Jan 20, 2017 | 96.65 | 97.06 | 96.53 | 97.01 | 42,750 | +0.71(+0.74%) |
Jan 19, 2017 | 96.51 | 96.58 | 96.06 | 96.30 | 19,007 | -0.26(-0.27%) |
Jan 18, 2017 | 96.31 | 96.58 | 96.27 | 96.56 | 16,760 | +0.28(+0.30%) |
Jan 17, 2017 | 95.37 | 96.31 | 95.37 | 96.27 | 29,553 | +0.96(+1.01%) |
Jan 13, 2017 | 95.32 | 95.32 | 95.32 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.15 | 95.22 | 94.76 | 95.20 | 12,004 | -0.06(-0.06%) |
Jan 11, 2017 | 95.12 | 95.28 | 94.92 | 95.26 | 24,499 | +0.07(+0.07%) |
Jan 10, 2017 | 95.45 | 95.45 | 95.11 | 95.20 | 25,759 | -0.21(-0.22%) |
Jan 09, 2017 | 95.83 | 95.83 | 95.35 | 95.41 | 24,692 | -0.65(-0.68%) |
Jan 06, 2017 | 96.01 | 96.29 | 95.72 | 96.06 | 54,092 | +0.00(+0.00%) |
Jan 05, 2017 | 96.03 | 96.12 | 95.76 | 96.06 | 18,974 | -0.07(-0.07%) |
Jan 04, 2017 | 95.61 | 96.27 | 95.61 | 96.13 | 45,244 | +0.84(+0.88%) |
Jan 03, 2017 | 95.12 | 95.45 | 94.93 | 95.29 | 228,671 | +0.51(+0.53%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 95.00 | 95.24 | 95.00 | 95.23 | 16,010 | +0.39(+0.41%) |
Dec 28, 2016 | 95.40 | 95.40 | 94.84 | 94.84 | 31,135 | -0.56(-0.59%) |
Dec 27, 2016 | 95.36 | 95.61 | 95.36 | 95.41 | 16,190 | +0.03(+0.04%) |
Dec 23, 2016 | 95.38 | 95.38 | 95.38 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.38 | 95.38 | 95.03 | 95.21 | 12,026 | -0.25(-0.26%) |
Dec 21, 2016 | 95.41 | 95.73 | 95.41 | 95.46 | 11,039 | +0.15(+0.16%) |
Dec 20, 2016 | 95.20 | 95.31 | 94.90 | 95.31 | 41,618 | +0.11(+0.12%) |
Dec 19, 2016 | 95.25 | 95.43 | 95.02 | 95.20 | 15,883 | +0.02(+0.02%) |
Dec 16, 2016 | 95.29 | 95.32 | 95.00 | 95.18 | 21,934 | +0.15(+0.16%) |
Dec 15, 2016 | 94.84 | 95.39 | 94.69 | 95.03 | 15,311 | +0.23(+0.24%) |
Dec 14, 2016 | 95.87 | 96.10 | 94.70 | 94.80 | 20,480 | -1.15(-1.19%) |
Dec 13, 2016 | 95.66 | 96.27 | 95.66 | 95.95 | 17,268 | +0.38(+0.40%) |
Dec 12, 2016 | 95.28 | 95.69 | 95.28 | 95.56 | 18,704 | +0.12(+0.12%) |
Dec 09, 2016 | 94.70 | 95.53 | 94.66 | 95.45 | 24,749 | +0.86(+0.91%) |
Dec 08, 2016 | 94.45 | 94.80 | 94.30 | 94.59 | 27,454 | -0.10(-0.11%) |
Dec 07, 2016 | 92.93 | 94.76 | 92.93 | 94.69 | 29,912 | +1.80(+1.94%) |
Dec 06, 2016 | 92.70 | 92.90 | 92.59 | 92.89 | 36,925 | +0.29(+0.31%) |
Dec 05, 2016 | 92.29 | 92.69 | 92.29 | 92.60 | 18,599 | +0.60(+0.65%) |
Dec 02, 2016 | 91.93 | 92.31 | 91.72 | 92.00 | 19,484 | +0.23(+0.25%) |
Dec 01, 2016 | 92.26 | 92.26 | 91.60 | 91.77 | 57,692 | -0.48(-0.52%) |
Nov 30, 2016 | 93.52 | 93.54 | 92.25 | 92.25 | 58,971 | -1.42(-1.51%) |
Nov 29, 2016 | 93.62 | 93.82 | 93.51 | 93.67 | 41,989 | +0.07(+0.07%) |
Nov 28, 2016 | 93.67 | 93.80 | 93.41 | 93.60 | 33,334 | -0.12(-0.13%) |
Nov 25, 2016 | 93.28 | 93.81 | 93.28 | 93.72 | 20,589 | +0.68(+0.73%) |
Nov 23, 2016 | 93.04 | 93.04 | 93.04 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.15 | 93.65 | 93.14 | 93.54 | 19,071 | +0.63(+0.68%) |
Nov 21, 2016 | 92.48 | 92.91 | 92.29 | 92.91 | 64,422 | +0.59(+0.64%) |
Nov 18, 2016 | 92.88 | 92.88 | 92.27 | 92.31 | 121,615 | -0.57(-0.61%) |
Nov 17, 2016 | 92.46 | 92.94 | 92.46 | 92.88 | 59,091 | +0.33(+0.36%) |
Nov 16, 2016 | 92.31 | 92.76 | 92.31 | 92.55 | 164,855 | +0.04(+0.05%) |
Nov 15, 2016 | 92.10 | 92.53 | 92.04 | 92.51 | 144,785 | +0.68(+0.74%) |
Nov 14, 2016 | 92.35 | 92.35 | 91.58 | 91.83 | 26,109 | -0.31(-0.34%) |
Nov 11, 2016 | 91.91 | 92.48 | 91.53 | 92.14 | 174,527 | +0.13(+0.14%) |
Nov 10, 2016 | 93.81 | 93.81 | 91.92 | 92.02 | 91,754 | -2.06(-2.19%) |
Nov 09, 2016 | 93.64 | 94.30 | 92.65 | 94.08 | 104,806 | -1.50(-1.57%) |
Nov 08, 2016 | 94.66 | 95.87 | 94.66 | 95.58 | 20,589 | +0.86(+0.90%) |
Nov 07, 2016 | 93.94 | 94.74 | 93.94 | 94.72 | 151,217 | +1.61(+1.73%) |
Nov 04, 2016 | 93.75 | 93.75 | 93.04 | 93.11 | 95,659 | -0.64(-0.68%) |
Nov 03, 2016 | 94.37 | 94.37 | 93.65 | 93.75 | 49,215 | -0.48(-0.51%) |
Nov 02, 2016 | 94.43 | 94.83 | 94.13 | 94.23 | 48,428 | -0.27(-0.29%) |