Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.21 | 91.50 | 91.15 | 91.43 | 14,483,028 | -0.34(-0.38%) |
Nov 29, 2016 | 91.59 | 91.81 | 91.51 | 91.78 | 5,017,315 | +0.13(+0.14%) |
Nov 28, 2016 | 91.53 | 91.69 | 91.45 | 91.65 | 3,993,700 | +0.41(+0.45%) |
Nov 25, 2016 | 91.45 | 91.45 | 91.13 | 91.24 | 1,119,629 | +0.01(+0.01%) |
Nov 23, 2016 | 91.23 | 91.23 | 91.23 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 91.63 | 91.64 | 91.38 | 91.56 | 4,719,713 | +0.23(+0.26%) |
Nov 21, 2016 | 91.39 | 91.52 | 91.24 | 91.33 | 6,488,158 | +0.09(+0.10%) |
Nov 18, 2016 | 91.88 | 91.91 | 91.18 | 91.24 | 12,525,218 | -0.52(-0.56%) |
Nov 17, 2016 | 92.11 | 92.16 | 91.65 | 91.75 | 7,803,213 | -0.59(-0.64%) |
Nov 16, 2016 | 92.10 | 92.39 | 92.06 | 92.34 | 6,923,393 | +0.13(+0.14%) |
Nov 15, 2016 | 92.07 | 92.37 | 92.00 | 92.21 | 6,185,403 | +0.28(+0.31%) |
Nov 14, 2016 | 91.81 | 92.35 | 91.70 | 91.92 | 9,135,312 | -0.48(-0.52%) |
Nov 11, 2016 | 92.76 | 92.85 | 92.35 | 92.40 | 7,682,617 | -0.40(-0.43%) |
Nov 10, 2016 | 92.74 | 93.18 | 92.66 | 92.80 | 11,582,850 | -0.08(-0.08%) |
Nov 09, 2016 | 93.49 | 93.66 | 92.74 | 92.88 | 11,777,468 | -1.39(-1.47%) |
Nov 08, 2016 | 94.44 | 94.51 | 94.16 | 94.26 | 4,641,880 | -0.21(-0.22%) |
Nov 07, 2016 | 94.44 | 94.51 | 94.34 | 94.47 | 5,561,930 | -0.06(-0.07%) |
Nov 04, 2016 | 94.40 | 94.61 | 94.40 | 94.54 | 5,422,316 | +0.28(+0.30%) |
Nov 03, 2016 | 94.30 | 94.38 | 94.19 | 94.26 | 8,077,014 | -0.19(-0.20%) |
Nov 02, 2016 | 94.37 | 94.54 | 94.30 | 94.44 | 6,131,677 | +0.14(+0.15%) |
Nov 01, 2016 | 94.24 | 94.43 | 94.04 | 94.30 | 11,888,543 | -0.12(-0.13%) |
Oct 31, 2016 | 94.56 | 94.59 | 94.39 | 94.42 | 6,889,876 | +0.09(+0.09%) |
Oct 28, 2016 | 94.40 | 94.55 | 94.31 | 94.34 | 7,213,330 | -0.11(-0.12%) |
Oct 27, 2016 | 94.69 | 94.69 | 94.23 | 94.44 | 14,918,236 | -0.43(-0.45%) |
Oct 26, 2016 | 95.12 | 95.15 | 94.86 | 94.87 | 13,140,812 | -0.40(-0.42%) |
Oct 25, 2016 | 95.29 | 95.44 | 95.20 | 95.27 | 8,471,334 | -0.07(-0.07%) |
Oct 24, 2016 | 95.65 | 95.65 | 95.23 | 95.34 | 4,889,940 | -0.27(-0.29%) |
Oct 21, 2016 | 95.62 | 95.67 | 95.45 | 95.62 | 4,487,700 | +0.05(+0.06%) |
Oct 20, 2016 | 95.82 | 95.82 | 95.55 | 95.56 | 3,391,304 | -0.03(-0.03%) |
Oct 19, 2016 | 95.40 | 95.66 | 95.34 | 95.59 | 6,420,012 | +0.12(+0.13%) |
Oct 18, 2016 | 95.15 | 95.47 | 95.15 | 95.47 | 3,772,205 | +0.23(+0.25%) |
Oct 17, 2016 | 95.06 | 95.27 | 95.06 | 95.23 | 3,457,971 | +0.31(+0.33%) |
Oct 14, 2016 | 95.11 | 95.30 | 94.91 | 94.92 | 2,830,202 | -0.44(-0.47%) |
Oct 13, 2016 | 95.30 | 95.47 | 95.26 | 95.37 | 5,386,827 | +0.23(+0.25%) |
Oct 12, 2016 | 95.06 | 95.16 | 94.89 | 95.13 | 2,982,611 | +0.12(+0.13%) |
Oct 11, 2016 | 95.02 | 95.23 | 94.98 | 95.01 | 4,377,553 | -0.30(-0.31%) |
Oct 10, 2016 | 95.30 | 95.31 | 95.04 | 95.30 | 2,877,889 | +0.00(+0.00%) |
Oct 07, 2016 | 95.21 | 95.37 | 94.98 | 95.30 | 3,261,967 | +0.23(+0.24%) |
Oct 06, 2016 | 95.07 | 95.32 | 94.94 | 95.08 | 7,571,443 | +0.01(+0.01%) |
Oct 05, 2016 | 95.25 | 95.33 | 94.96 | 95.07 | 5,341,452 | -0.10(-0.11%) |
Oct 04, 2016 | 95.55 | 95.66 | 95.17 | 95.17 | 8,828,074 | -0.44(-0.47%) |
Oct 03, 2016 | 95.94 | 95.96 | 95.62 | 95.62 | 7,118,611 | -0.27(-0.28%) |
Sep 30, 2016 | 96.10 | 96.10 | 95.62 | 95.89 | 6,655,129 | -0.17(-0.18%) |
Sep 29, 2016 | 95.89 | 96.09 | 95.81 | 96.06 | 6,948,729 | -0.04(-0.04%) |
Sep 28, 2016 | 96.13 | 96.14 | 95.94 | 96.10 | 10,398,675 | +0.06(+0.06%) |
Sep 27, 2016 | 96.01 | 96.09 | 95.80 | 96.04 | 5,873,195 | +0.23(+0.24%) |
Sep 26, 2016 | 95.71 | 95.91 | 95.67 | 95.80 | 6,457,920 | +0.15(+0.15%) |
Sep 23, 2016 | 95.72 | 95.78 | 95.62 | 95.65 | 8,073,469 | -0.07(-0.07%) |
Sep 22, 2016 | 95.53 | 95.83 | 95.51 | 95.72 | 10,976,273 | +0.39(+0.41%) |
Sep 21, 2016 | 94.88 | 95.34 | 94.67 | 95.33 | 5,975,536 | +0.48(+0.51%) |
Sep 20, 2016 | 94.95 | 95.13 | 94.82 | 94.85 | 6,456,721 | +0.12(+0.13%) |
Sep 19, 2016 | 94.82 | 94.90 | 94.67 | 94.73 | 7,704,082 | -0.03(-0.03%) |
Sep 16, 2016 | 94.77 | 94.83 | 94.58 | 94.76 | 8,777,074 | +0.11(+0.12%) |
Sep 15, 2016 | 94.57 | 94.74 | 94.35 | 94.65 | 4,420,614 | +0.06(+0.07%) |
Sep 14, 2016 | 94.57 | 94.75 | 94.46 | 94.59 | 5,708,980 | +0.06(+0.07%) |
Sep 13, 2016 | 94.96 | 94.96 | 94.23 | 94.52 | 17,518,718 | -0.31(-0.33%) |
Sep 12, 2016 | 94.75 | 95.02 | 94.62 | 94.84 | 6,633,942 | +0.01(+0.01%) |
Sep 09, 2016 | 95.05 | 95.26 | 94.77 | 94.83 | 10,451,953 | -0.72(-0.75%) |
Sep 08, 2016 | 95.94 | 96.05 | 95.49 | 95.54 | 5,950,862 | -0.68(-0.70%) |
Sep 07, 2016 | 96.49 | 96.56 | 96.22 | 96.22 | 3,832,430 | -0.13(-0.14%) |
Sep 06, 2016 | 96.11 | 96.45 | 95.89 | 96.35 | 8,205,522 | +0.33(+0.35%) |
Sep 02, 2016 | 96.20 | 96.02 | 96.02 | 96.02 | 5,338,557 | -0.17(-0.18%) |