Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.02 | 94.21 | 92.06 | 92.77 | 11,569,257 | -0.96(-1.02%) |
Nov 29, 2016 | 92.43 | 94.78 | 92.15 | 93.73 | 14,327,453 | +1.21(+1.31%) |
Nov 28, 2016 | 91.79 | 94.47 | 91.77 | 92.52 | 14,500,717 | +0.74(+0.81%) |
Nov 25, 2016 | 92.31 | 92.51 | 91.55 | 91.78 | 4,933,957 | -0.02(-0.02%) |
Nov 23, 2016 | 91.80 | 91.80 | 91.80 | 0 | -0.18(-0.19%) | |
Nov 22, 2016 | 92.99 | 93.17 | 91.92 | 91.97 | 10,536,351 | -0.20(-0.21%) |
Nov 21, 2016 | 92.80 | 93.40 | 91.77 | 92.17 | 9,054,404 | +0.02(+0.02%) |
Nov 18, 2016 | 93.59 | 94.04 | 91.44 | 92.15 | 10,167,441 | -0.67(-0.72%) |
Nov 17, 2016 | 93.45 | 93.72 | 92.40 | 92.82 | 10,518,865 | +1.19(+1.30%) |
Nov 16, 2016 | 90.18 | 92.44 | 90.12 | 91.63 | 13,253,535 | +1.84(+2.04%) |
Nov 15, 2016 | 89.79 | 92.25 | 89.55 | 89.79 | 16,944,440 | +1.21(+1.37%) |
Nov 14, 2016 | 91.22 | 91.31 | 86.71 | 88.58 | 27,711,106 | -3.18(-3.46%) |
Nov 11, 2016 | 92.61 | 92.84 | 89.89 | 91.76 | 24,044,696 | -1.33(-1.43%) |
Nov 10, 2016 | 97.04 | 97.19 | 91.00 | 93.09 | 27,703,388 | -2.30(-2.41%) |
Nov 09, 2016 | 96.09 | 96.26 | 94.53 | 95.39 | 21,215,852 | -3.14(-3.18%) |
Nov 08, 2016 | 98.07 | 98.66 | 97.06 | 98.53 | 8,177,852 | +0.49(+0.50%) |
Nov 07, 2016 | 98.74 | 99.29 | 97.84 | 98.03 | 11,335,835 | +1.76(+1.82%) |
Nov 04, 2016 | 95.61 | 97.48 | 95.39 | 96.28 | 9,170,160 | -0.18(-0.18%) |
Nov 03, 2016 | 96.74 | 97.98 | 95.18 | 96.45 | 17,644,506 | -0.75(-0.77%) |
Nov 02, 2016 | 102.47 | 102.72 | 96.01 | 97.20 | 37,553,384 | -2.61(-2.61%) |
Nov 01, 2016 | 99.10 | 99.90 | 97.89 | 99.81 | 21,560,154 | -0.53(-0.53%) |
Oct 31, 2016 | 101.29 | 101.84 | 100.08 | 100.34 | 16,050,229 | -0.24(-0.24%) |
Oct 28, 2016 | 100.99 | 101.68 | 100.20 | 100.58 | 8,593,478 | -0.44(-0.44%) |
Oct 27, 2016 | 102.01 | 102.73 | 100.50 | 101.02 | 8,924,469 | -0.39(-0.39%) |
Oct 26, 2016 | 102.31 | 102.62 | 101.34 | 101.42 | 7,681,040 | -1.42(-1.38%) |
Oct 25, 2016 | 103.47 | 103.81 | 102.64 | 102.84 | 9,105,233 | -0.28(-0.27%) |
Oct 24, 2016 | 103.59 | 103.90 | 102.18 | 103.11 | 11,043,837 | +0.55(+0.54%) |
Oct 21, 2016 | 102.32 | 102.56 | 101.39 | 102.56 | 8,181,619 | +0.09(+0.09%) |
Oct 20, 2016 | 102.82 | 103.35 | 102.20 | 102.47 | 7,200,668 | -0.08(-0.08%) |
Oct 19, 2016 | 102.95 | 103.41 | 102.28 | 102.55 | 9,034,888 | +0.58(+0.57%) |
Oct 18, 2016 | 103.08 | 103.60 | 101.94 | 101.97 | 11,249,374 | +0.49(+0.49%) |
Oct 17, 2016 | 100.15 | 102.10 | 99.94 | 101.48 | 10,489,277 | +0.98(+0.97%) |
Oct 14, 2016 | 102.89 | 103.31 | 99.69 | 100.50 | 12,961,423 | -0.30(-0.29%) |
Oct 13, 2016 | 100.71 | 101.19 | 97.69 | 100.80 | 22,689,612 | -1.45(-1.42%) |
Oct 12, 2016 | 103.66 | 103.72 | 100.47 | 102.25 | 18,681,988 | -1.59(-1.53%) |
Oct 11, 2016 | 106.46 | 106.54 | 103.36 | 103.83 | 15,110,520 | -3.14(-2.93%) |
Oct 10, 2016 | 105.37 | 107.55 | 105.15 | 106.97 | 11,670,986 | +2.38(+2.27%) |
Oct 07, 2016 | 105.47 | 106.10 | 104.16 | 104.59 | 9,074,742 | -1.07(-1.01%) |
Oct 06, 2016 | 105.88 | 106.08 | 104.78 | 105.66 | 10,018,446 | +0.12(+0.11%) |
Oct 05, 2016 | 104.47 | 106.03 | 104.30 | 105.54 | 13,351,191 | +1.49(+1.43%) |
Oct 04, 2016 | 104.53 | 104.82 | 103.66 | 104.05 | 11,217,433 | +0.07(+0.07%) |
Oct 03, 2016 | 104.05 | 104.88 | 103.59 | 103.98 | 10,981,991 | -0.41(-0.39%) |
Sep 30, 2016 | 105.09 | 105.68 | 104.39 | 104.39 | 15,760,264 | +0.24(+0.23%) |
Sep 29, 2016 | 105.10 | 105.28 | 103.18 | 104.15 | 30,250,920 | -3.16(-2.94%) |
Sep 28, 2016 | 107.00 | 108.41 | 105.74 | 107.31 | 16,477,436 | +0.48(+0.45%) |
Sep 27, 2016 | 105.11 | 107.05 | 104.96 | 106.82 | 17,715,664 | +2.34(+2.24%) |
Sep 26, 2016 | 105.11 | 105.64 | 103.90 | 104.48 | 17,027,766 | -1.80(-1.69%) |
Sep 23, 2016 | 106.81 | 106.96 | 105.30 | 106.28 | 23,393,272 | -1.63(-1.51%) |
Sep 22, 2016 | 106.14 | 108.30 | 106.05 | 107.91 | 36,102,648 | +3.32(+3.17%) |
Sep 21, 2016 | 101.10 | 104.78 | 100.85 | 104.59 | 23,304,172 | +4.49(+4.49%) |
Sep 20, 2016 | 101.58 | 102.35 | 99.59 | 100.10 | 13,034,318 | -1.56(-1.53%) |
Sep 19, 2016 | 103.77 | 104.10 | 100.84 | 101.66 | 15,436,190 | -1.59(-1.54%) |
Sep 16, 2016 | 102.62 | 103.99 | 102.48 | 103.25 | 20,637,212 | +0.19(+0.18%) |
Sep 15, 2016 | 101.26 | 103.09 | 101.17 | 103.06 | 21,114,800 | +2.02(+2.00%) |
Sep 14, 2016 | 98.75 | 101.23 | 98.69 | 101.04 | 19,865,028 | +2.09(+2.11%) |
Sep 13, 2016 | 99.05 | 100.14 | 97.53 | 98.95 | 20,272,390 | -0.51(-0.52%) |
Sep 12, 2016 | 96.09 | 100.03 | 95.71 | 99.46 | 17,548,660 | +1.16(+1.18%) |
Sep 09, 2016 | 100.45 | 100.85 | 97.74 | 98.30 | 21,536,076 | -2.91(-2.88%) |
Sep 08, 2016 | 100.58 | 102.40 | 100.28 | 101.21 | 15,682,464 | +0.25(+0.24%) |
Sep 07, 2016 | 102.46 | 102.62 | 100.90 | 100.96 | 15,968,295 | -1.44(-1.41%) |
Sep 06, 2016 | 99.12 | 102.92 | 99.12 | 102.40 | 33,240,632 | +4.47(+4.56%) |
Sep 02, 2016 | 96.67 | 97.93 | 97.93 | 97.93 | 17,689,338 | +1.81(+1.88%) |