Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 87.33 | 87.63 | 86.46 | 86.65 | 3,042,284 | -0.84(-0.96%) |
Jan 30, 2017 | 87.14 | 87.52 | 86.57 | 87.49 | 1,921,114 | +0.22(+0.26%) |
Jan 27, 2017 | 87.03 | 87.64 | 86.84 | 87.27 | 2,103,130 | -0.28(-0.32%) |
Jan 26, 2017 | 87.87 | 88.08 | 87.51 | 87.55 | 2,470,551 | -0.57(-0.64%) |
Jan 25, 2017 | 88.77 | 88.93 | 87.84 | 88.12 | 2,307,070 | -0.46(-0.52%) |
Jan 24, 2017 | 87.73 | 88.67 | 87.63 | 88.58 | 1,967,298 | +0.89(+1.02%) |
Jan 23, 2017 | 88.21 | 88.46 | 87.39 | 87.69 | 1,732,823 | -0.89(-1.01%) |
Jan 20, 2017 | 88.37 | 89.01 | 88.20 | 88.58 | 1,926,847 | +0.23(+0.26%) |
Jan 19, 2017 | 88.19 | 88.60 | 88.12 | 88.35 | 1,784,404 | +0.05(+0.06%) |
Jan 18, 2017 | 88.79 | 88.79 | 88.14 | 88.30 | 1,731,848 | -0.14(-0.16%) |
Jan 17, 2017 | 88.65 | 88.83 | 88.28 | 88.43 | 1,488,362 | -0.60(-0.67%) |
Jan 13, 2017 | 89.03 | 89.03 | 89.03 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 88.36 | 89.16 | 87.72 | 89.06 | 1,802,672 | +0.51(+0.58%) |
Jan 11, 2017 | 87.75 | 88.87 | 87.75 | 88.54 | 2,079,105 | +0.86(+0.98%) |
Jan 10, 2017 | 87.73 | 88.41 | 87.55 | 87.69 | 1,910,703 | -0.23(-0.26%) |
Jan 09, 2017 | 88.33 | 88.58 | 87.92 | 87.92 | 1,607,571 | -0.55(-0.62%) |
Jan 06, 2017 | 88.57 | 88.60 | 87.75 | 88.47 | 2,350,384 | +0.06(+0.07%) |
Jan 05, 2017 | 88.77 | 89.14 | 87.86 | 88.41 | 2,582,051 | -0.53(-0.60%) |
Jan 04, 2017 | 88.72 | 89.21 | 88.59 | 88.94 | 2,912,007 | +0.14(+0.15%) |
Jan 03, 2017 | 87.84 | 88.87 | 87.78 | 88.80 | 2,596,139 | +0.62(+0.70%) |
Dec 30, 2016 | 88.18 | 88.18 | 88.18 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 88.60 | 89.10 | 88.37 | 88.76 | 1,473,792 | +0.34(+0.39%) |
Dec 28, 2016 | 88.83 | 89.13 | 88.39 | 88.42 | 1,817,143 | -0.22(-0.25%) |
Dec 27, 2016 | 88.25 | 89.04 | 88.18 | 88.64 | 1,083,886 | +0.33(+0.37%) |
Dec 23, 2016 | 88.31 | 88.31 | 88.31 | 0 | +0.28(+0.32%) | |
Dec 22, 2016 | 88.06 | 88.21 | 87.42 | 88.03 | 1,827,783 | +0.11(+0.13%) |
Dec 21, 2016 | 87.74 | 88.20 | 87.25 | 87.92 | 2,381,003 | +0.12(+0.14%) |
Dec 20, 2016 | 87.29 | 88.07 | 87.00 | 87.80 | 2,792,616 | +1.06(+1.23%) |
Dec 19, 2016 | 86.42 | 87.17 | 86.30 | 86.73 | 2,323,150 | +0.21(+0.24%) |
Dec 16, 2016 | 86.07 | 87.15 | 85.23 | 86.53 | 6,623,183 | +1.79(+2.12%) |
Dec 15, 2016 | 83.93 | 85.05 | 83.66 | 84.73 | 2,002,313 | +0.92(+1.10%) |
Dec 14, 2016 | 84.43 | 84.81 | 83.67 | 83.82 | 2,210,907 | -0.61(-0.72%) |
Dec 13, 2016 | 84.63 | 85.16 | 84.12 | 84.43 | 2,402,533 | +0.29(+0.35%) |
Dec 12, 2016 | 84.19 | 84.55 | 83.95 | 84.13 | 2,062,894 | -0.14(-0.16%) |
Dec 09, 2016 | 84.14 | 84.34 | 83.71 | 84.27 | 3,905,253 | +0.03(+0.03%) |
Dec 08, 2016 | 83.68 | 84.39 | 83.53 | 84.25 | 2,419,251 | +0.53(+0.64%) |
Dec 07, 2016 | 81.79 | 83.84 | 81.79 | 83.71 | 2,616,902 | +1.84(+2.24%) |
Dec 06, 2016 | 82.01 | 82.26 | 81.15 | 81.88 | 2,131,284 | -0.04(-0.05%) |
Dec 05, 2016 | 81.76 | 82.07 | 81.41 | 81.92 | 2,914,398 | +0.69(+0.85%) |
Dec 02, 2016 | 81.42 | 81.96 | 81.02 | 81.23 | 2,006,356 | -0.45(-0.55%) |
Dec 01, 2016 | 81.87 | 82.04 | 81.20 | 81.68 | 2,411,731 | -0.21(-0.26%) |
Nov 30, 2016 | 82.85 | 83.19 | 81.90 | 81.89 | 3,297,580 | -0.87(-1.05%) |
Nov 29, 2016 | 82.48 | 83.04 | 82.24 | 82.76 | 1,865,345 | +0.40(+0.49%) |
Nov 28, 2016 | 82.41 | 82.68 | 81.88 | 82.36 | 2,272,588 | -0.30(-0.36%) |
Nov 25, 2016 | 82.46 | 82.86 | 82.30 | 82.66 | 849,813 | +0.23(+0.28%) |
Nov 23, 2016 | 82.43 | 82.43 | 82.43 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 81.58 | 82.38 | 81.31 | 82.21 | 2,853,194 | +0.68(+0.84%) |
Nov 21, 2016 | 80.57 | 81.55 | 80.50 | 81.53 | 2,640,405 | +1.02(+1.27%) |
Nov 18, 2016 | 80.44 | 80.68 | 80.13 | 80.50 | 1,918,834 | +0.01(+0.01%) |
Nov 17, 2016 | 79.45 | 80.54 | 79.40 | 80.50 | 2,382,243 | +0.95(+1.19%) |
Nov 16, 2016 | 78.76 | 79.62 | 78.13 | 79.55 | 2,300,428 | +0.79(+1.01%) |
Nov 15, 2016 | 78.58 | 78.99 | 78.36 | 78.76 | 2,385,010 | +0.38(+0.49%) |
Nov 14, 2016 | 77.95 | 78.77 | 77.53 | 78.37 | 3,472,168 | +0.69(+0.89%) |
Nov 11, 2016 | 77.56 | 78.42 | 77.14 | 77.68 | 2,459,894 | -0.26(-0.34%) |
Nov 10, 2016 | 77.99 | 78.37 | 77.14 | 77.95 | 2,996,185 | +0.42(+0.54%) |
Nov 09, 2016 | 74.96 | 77.78 | 74.70 | 77.53 | 3,354,992 | -0.21(-0.27%) |
Nov 08, 2016 | 77.40 | 78.12 | 77.23 | 77.74 | 1,956,038 | +0.47(+0.61%) |
Nov 07, 2016 | 77.06 | 77.50 | 76.71 | 77.27 | 2,631,976 | +1.30(+1.71%) |
Nov 04, 2016 | 75.08 | 76.55 | 75.08 | 75.98 | 2,454,184 | -0.21(-0.28%) |
Nov 03, 2016 | 76.73 | 76.76 | 75.83 | 76.19 | 2,948,227 | -0.55(-0.72%) |
Nov 02, 2016 | 75.14 | 77.52 | 75.14 | 76.74 | 6,281,163 | +2.61(+3.52%) |