Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 103.61 | 106.79 | 103.54 | 105.84 | 225,064 | +5.19(+5.16%) |
Nov 29, 2016 | 101.00 | 101.42 | 100.37 | 100.65 | 116,015 | -1.50(-1.46%) |
Nov 28, 2016 | 103.91 | 104.32 | 102.01 | 102.15 | 144,514 | -0.71(-0.69%) |
Nov 25, 2016 | 103.44 | 103.73 | 102.42 | 102.86 | 73,487 | -1.18(-1.14%) |
Nov 23, 2016 | 104.04 | 104.04 | 104.04 | 0 | -1.32(-1.25%) | |
Nov 22, 2016 | 104.96 | 105.62 | 104.24 | 105.36 | 180,633 | +3.43(+3.37%) |
Nov 21, 2016 | 101.26 | 101.97 | 100.92 | 101.93 | 143,470 | +1.26(+1.25%) |
Nov 18, 2016 | 100.51 | 101.09 | 99.72 | 100.67 | 145,151 | +1.58(+1.60%) |
Nov 17, 2016 | 100.08 | 100.98 | 98.94 | 99.08 | 93,047 | -0.21(-0.21%) |
Nov 16, 2016 | 99.51 | 100.16 | 98.86 | 99.29 | 109,405 | -0.79(-0.79%) |
Nov 15, 2016 | 98.81 | 100.23 | 98.75 | 100.08 | 169,028 | +2.18(+2.23%) |
Nov 14, 2016 | 97.22 | 98.08 | 96.53 | 97.90 | 133,429 | +0.65(+0.67%) |
Nov 11, 2016 | 97.25 | 97.94 | 96.30 | 97.25 | 88,655 | -1.73(-1.74%) |
Nov 10, 2016 | 99.83 | 99.83 | 98.24 | 98.98 | 140,683 | -1.67(-1.66%) |
Nov 09, 2016 | 99.60 | 101.55 | 99.54 | 100.65 | 145,524 | -0.94(-0.92%) |
Nov 08, 2016 | 100.86 | 102.47 | 100.18 | 101.59 | 146,182 | -0.92(-0.90%) |
Nov 07, 2016 | 101.23 | 102.51 | 101.17 | 102.51 | 108,125 | +3.57(+3.61%) |
Nov 04, 2016 | 98.77 | 99.82 | 98.64 | 98.93 | 116,566 | -1.02(-1.02%) |
Nov 03, 2016 | 100.92 | 101.30 | 99.69 | 99.95 | 108,590 | -0.28(-0.28%) |
Nov 02, 2016 | 100.68 | 101.03 | 99.16 | 100.23 | 143,262 | -1.39(-1.37%) |
Nov 01, 2016 | 102.56 | 103.13 | 100.54 | 101.62 | 158,495 | +1.30(+1.29%) |
Oct 31, 2016 | 101.43 | 101.52 | 100.22 | 100.32 | 129,270 | -1.72(-1.68%) |
Oct 28, 2016 | 103.67 | 103.95 | 101.80 | 102.04 | 158,120 | -2.53(-2.42%) |
Oct 27, 2016 | 105.29 | 105.31 | 104.35 | 104.57 | 244,752 | +0.83(+0.80%) |
Oct 26, 2016 | 107.26 | 107.34 | 103.46 | 103.74 | 320,815 | -5.04(-4.63%) |
Oct 25, 2016 | 109.37 | 110.11 | 108.67 | 108.78 | 66,499 | -0.56(-0.51%) |
Oct 24, 2016 | 110.39 | 110.39 | 108.61 | 109.33 | 82,949 | -0.34(-0.31%) |
Oct 21, 2016 | 109.53 | 109.96 | 109.41 | 109.68 | 81,925 | -0.74(-0.67%) |
Oct 20, 2016 | 109.69 | 110.62 | 109.31 | 110.42 | 158,794 | +1.86(+1.72%) |
Oct 19, 2016 | 108.00 | 109.04 | 107.62 | 108.56 | 144,139 | +1.25(+1.17%) |
Oct 18, 2016 | 107.72 | 107.92 | 106.98 | 107.30 | 99,044 | +1.70(+1.60%) |
Oct 17, 2016 | 106.27 | 106.27 | 105.14 | 105.61 | 57,988 | -1.09(-1.03%) |
Oct 14, 2016 | 107.34 | 107.61 | 106.43 | 106.70 | 102,332 | +0.94(+0.89%) |
Oct 13, 2016 | 104.98 | 106.05 | 104.05 | 105.76 | 137,074 | -0.90(-0.84%) |
Oct 12, 2016 | 106.34 | 106.76 | 105.19 | 106.66 | 119,309 | +0.32(+0.30%) |
Oct 11, 2016 | 106.94 | 107.26 | 105.75 | 106.34 | 130,774 | -2.05(-1.89%) |
Oct 10, 2016 | 106.78 | 108.86 | 106.78 | 108.38 | 127,154 | +2.63(+2.49%) |
Oct 07, 2016 | 107.06 | 107.06 | 105.13 | 105.75 | 147,191 | -2.77(-2.55%) |
Oct 06, 2016 | 108.34 | 108.73 | 107.49 | 108.52 | 265,527 | +3.63(+3.46%) |
Oct 05, 2016 | 104.13 | 105.42 | 103.90 | 104.89 | 221,715 | +5.14(+5.15%) |
Oct 04, 2016 | 101.47 | 101.47 | 99.47 | 99.75 | 85,528 | -1.53(-1.51%) |
Oct 03, 2016 | 100.22 | 101.37 | 99.72 | 101.28 | 162,195 | +0.14(+0.14%) |
Sep 30, 2016 | 100.65 | 101.69 | 100.43 | 101.13 | 170,366 | +1.38(+1.38%) |
Sep 29, 2016 | 100.36 | 101.23 | 99.09 | 99.76 | 179,589 | +1.23(+1.25%) |
Sep 28, 2016 | 95.93 | 98.87 | 94.77 | 98.53 | 200,659 | +3.46(+3.64%) |
Sep 27, 2016 | 94.34 | 95.13 | 94.34 | 95.06 | 114,088 | +0.30(+0.31%) |
Sep 26, 2016 | 95.77 | 96.17 | 94.74 | 94.77 | 87,048 | -0.96(-1.00%) |
Sep 23, 2016 | 97.22 | 97.47 | 95.43 | 95.73 | 77,615 | -1.89(-1.94%) |
Sep 22, 2016 | 98.41 | 98.58 | 97.26 | 97.62 | 96,403 | -0.10(-0.11%) |
Sep 21, 2016 | 95.72 | 97.82 | 95.68 | 97.73 | 164,893 | +2.77(+2.91%) |
Sep 20, 2016 | 95.26 | 95.78 | 94.93 | 94.96 | 148,264 | -0.06(-0.06%) |
Sep 19, 2016 | 95.90 | 96.14 | 94.98 | 95.02 | 110,654 | -0.85(-0.88%) |
Sep 16, 2016 | 95.40 | 96.13 | 95.24 | 95.86 | 113,315 | -0.73(-0.75%) |
Sep 15, 2016 | 95.67 | 96.98 | 95.64 | 96.59 | 133,256 | +1.54(+1.62%) |
Sep 14, 2016 | 95.40 | 96.70 | 94.68 | 95.05 | 154,583 | -0.62(-0.65%) |
Sep 13, 2016 | 97.32 | 97.50 | 94.86 | 95.67 | 293,783 | -2.87(-2.91%) |
Sep 12, 2016 | 96.20 | 99.24 | 96.07 | 98.54 | 195,507 | +1.72(+1.78%) |
Sep 09, 2016 | 98.54 | 98.90 | 96.79 | 96.82 | 132,492 | -3.64(-3.62%) |
Sep 08, 2016 | 99.38 | 100.63 | 98.77 | 100.46 | 106,631 | +1.65(+1.67%) |
Sep 07, 2016 | 99.19 | 99.32 | 98.39 | 98.81 | 111,468 | -0.10(-0.11%) |
Sep 06, 2016 | 97.53 | 98.92 | 97.53 | 98.91 | 117,642 | +1.57(+1.62%) |
Sep 02, 2016 | 97.20 | 97.34 | 97.34 | 97.34 | 131,603 | +2.09(+2.20%) |