Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.93 | 93.93 | 92.16 | 92.51 | 67,245 | -1.80(-1.91%) |
Nov 29, 2016 | 94.44 | 94.80 | 94.20 | 94.31 | 37,759 | -0.80(-0.84%) |
Nov 28, 2016 | 95.26 | 95.58 | 94.48 | 95.11 | 42,525 | -0.29(-0.31%) |
Nov 25, 2016 | 95.52 | 96.63 | 95.35 | 95.40 | 9,496 | +0.26(+0.27%) |
Nov 23, 2016 | 95.15 | 95.15 | 95.15 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 95.25 | 96.17 | 94.93 | 95.82 | 111,449 | +0.29(+0.31%) |
Nov 21, 2016 | 94.69 | 95.80 | 94.32 | 95.52 | 131,921 | +1.34(+1.42%) |
Nov 18, 2016 | 94.10 | 94.86 | 94.10 | 94.18 | 39,656 | -0.43(-0.45%) |
Nov 17, 2016 | 93.80 | 95.61 | 92.70 | 94.61 | 65,366 | -0.92(-0.96%) |
Nov 16, 2016 | 95.08 | 95.81 | 94.90 | 95.53 | 71,213 | +0.45(+0.47%) |
Nov 15, 2016 | 93.06 | 95.57 | 92.76 | 95.08 | 46,995 | +3.47(+3.78%) |
Nov 14, 2016 | 91.54 | 92.16 | 90.92 | 91.62 | 28,711 | +0.54(+0.59%) |
Nov 11, 2016 | 90.95 | 91.15 | 90.42 | 91.08 | 21,500 | -0.15(-0.16%) |
Nov 10, 2016 | 91.04 | 91.25 | 89.51 | 91.22 | 47,954 | -1.07(-1.16%) |
Nov 09, 2016 | 91.14 | 92.36 | 90.33 | 92.29 | 89,151 | +3.97(+4.49%) |
Nov 08, 2016 | 88.51 | 88.78 | 87.76 | 88.32 | 24,588 | +0.49(+0.56%) |
Nov 07, 2016 | 87.59 | 88.52 | 87.59 | 87.83 | 38,037 | +0.78(+0.90%) |
Nov 04, 2016 | 87.04 | 87.76 | 87.02 | 87.05 | 10,393 | +0.03(+0.03%) |
Nov 03, 2016 | 87.24 | 87.39 | 86.60 | 87.02 | 18,827 | -0.17(-0.20%) |
Nov 02, 2016 | 87.69 | 87.81 | 87.08 | 87.19 | 20,025 | -1.88(-2.11%) |
Nov 01, 2016 | 89.87 | 89.87 | 88.90 | 89.07 | 20,363 | -1.08(-1.19%) |
Oct 31, 2016 | 90.56 | 90.70 | 89.80 | 90.15 | 19,562 | +0.61(+0.68%) |
Oct 28, 2016 | 89.56 | 90.05 | 89.34 | 89.54 | 6,343 | +0.08(+0.09%) |
Oct 27, 2016 | 90.15 | 90.24 | 89.27 | 89.45 | 15,822 | +0.31(+0.35%) |
Oct 26, 2016 | 89.71 | 89.71 | 88.51 | 89.14 | 41,181 | +0.78(+0.89%) |
Oct 25, 2016 | 88.33 | 88.77 | 88.24 | 88.36 | 16,973 | +0.03(+0.03%) |
Oct 24, 2016 | 88.72 | 88.72 | 88.00 | 88.33 | 15,563 | +0.05(+0.06%) |
Oct 21, 2016 | 87.86 | 89.49 | 87.86 | 88.28 | 6,907 | +0.05(+0.05%) |
Oct 20, 2016 | 88.70 | 88.80 | 88.14 | 88.23 | 13,885 | -0.96(-1.07%) |
Oct 19, 2016 | 89.24 | 89.63 | 89.16 | 89.19 | 11,294 | -0.03(-0.03%) |
Oct 18, 2016 | 89.24 | 89.64 | 88.89 | 89.22 | 14,085 | +1.83(+2.10%) |
Oct 17, 2016 | 87.61 | 88.03 | 87.17 | 87.38 | 32,061 | -0.30(-0.34%) |
Oct 14, 2016 | 87.55 | 87.81 | 87.49 | 87.68 | 29,277 | +0.60(+0.69%) |
Oct 13, 2016 | 87.06 | 87.27 | 86.65 | 87.08 | 30,348 | -0.18(-0.21%) |
Oct 12, 2016 | 87.49 | 87.58 | 86.91 | 87.26 | 17,624 | -0.04(-0.04%) |
Oct 11, 2016 | 87.93 | 87.93 | 87.05 | 87.30 | 26,626 | -0.79(-0.90%) |
Oct 10, 2016 | 88.42 | 88.71 | 87.91 | 88.10 | 30,231 | +0.89(+1.03%) |
Oct 07, 2016 | 87.26 | 87.75 | 86.77 | 87.20 | 25,740 | +0.05(+0.06%) |
Oct 06, 2016 | 87.23 | 87.41 | 86.96 | 87.15 | 21,439 | -0.20(-0.23%) |
Oct 05, 2016 | 87.74 | 87.83 | 87.18 | 87.35 | 32,509 | +0.93(+1.08%) |
Oct 04, 2016 | 87.11 | 87.13 | 86.37 | 86.42 | 7,072 | -0.68(-0.79%) |
Oct 03, 2016 | 86.93 | 87.48 | 86.86 | 87.10 | 21,927 | -0.33(-0.38%) |
Sep 30, 2016 | 87.08 | 87.55 | 86.95 | 87.43 | 21,147 | +0.27(+0.31%) |
Sep 29, 2016 | 86.97 | 87.24 | 86.72 | 87.16 | 21,506 | -0.32(-0.37%) |
Sep 28, 2016 | 86.90 | 87.58 | 86.78 | 87.47 | 10,317 | +0.08(+0.09%) |
Sep 27, 2016 | 87.14 | 87.74 | 86.77 | 87.39 | 26,075 | -0.19(-0.22%) |
Sep 26, 2016 | 86.82 | 89.52 | 86.72 | 87.58 | 95,342 | +1.14(+1.32%) |
Sep 23, 2016 | 86.59 | 86.59 | 86.02 | 86.44 | 14,881 | -0.13(-0.15%) |
Sep 22, 2016 | 86.01 | 86.67 | 85.95 | 86.57 | 24,447 | +0.67(+0.78%) |
Sep 21, 2016 | 85.02 | 86.09 | 84.84 | 85.91 | 19,238 | -0.19(-0.22%) |
Sep 20, 2016 | 86.63 | 86.63 | 85.86 | 86.10 | 26,797 | -0.15(-0.17%) |
Sep 19, 2016 | 86.79 | 87.04 | 85.98 | 86.24 | 67,404 | +2.24(+2.67%) |
Sep 16, 2016 | 86.66 | 86.66 | 83.82 | 84.00 | 14,665 | -0.24(-0.28%) |
Sep 15, 2016 | 83.98 | 84.36 | 83.94 | 84.24 | 18,697 | +0.74(+0.89%) |
Sep 14, 2016 | 83.91 | 84.15 | 83.21 | 83.50 | 39,192 | -1.09(-1.28%) |
Sep 13, 2016 | 84.67 | 85.31 | 84.31 | 84.58 | 32,209 | -2.21(-2.54%) |
Sep 12, 2016 | 86.87 | 87.15 | 86.30 | 86.79 | 61,348 | -1.44(-1.63%) |
Sep 09, 2016 | 89.33 | 89.33 | 88.18 | 88.23 | 22,277 | -1.17(-1.31%) |
Sep 08, 2016 | 90.19 | 90.19 | 88.83 | 89.40 | 21,266 | -0.55(-0.61%) |
Sep 07, 2016 | 90.66 | 90.66 | 89.51 | 89.95 | 31,305 | -0.78(-0.86%) |
Sep 06, 2016 | 90.61 | 91.87 | 90.19 | 90.73 | 95,362 | +1.82(+2.05%) |
Sep 02, 2016 | 89.09 | 88.91 | 88.91 | 88.91 | 9,754 | +0.26(+0.30%) |