Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 100.03 | 100.35 | 99.29 | 99.38 | 3,450,596 | -0.01(-0.01%) |
Nov 29, 2016 | 99.40 | 99.93 | 99.20 | 99.39 | 2,722,385 | -0.03(-0.03%) |
Nov 28, 2016 | 100.43 | 100.55 | 99.24 | 99.42 | 2,128,100 | -1.12(-1.11%) |
Nov 25, 2016 | 100.39 | 100.54 | 100.18 | 100.54 | 873,235 | +0.31(+0.31%) |
Nov 23, 2016 | 100.22 | 100.22 | 100.22 | 0 | +0.56(+0.56%) | |
Nov 22, 2016 | 98.82 | 99.77 | 98.62 | 99.66 | 2,035,240 | +1.20(+1.22%) |
Nov 21, 2016 | 98.24 | 98.68 | 97.72 | 98.46 | 1,809,455 | +0.54(+0.55%) |
Nov 18, 2016 | 97.67 | 98.05 | 97.37 | 97.92 | 2,923,937 | +0.54(+0.55%) |
Nov 17, 2016 | 97.33 | 97.91 | 97.04 | 97.39 | 1,527,849 | +0.44(+0.46%) |
Nov 16, 2016 | 96.62 | 97.17 | 96.37 | 96.95 | 1,662,914 | +0.10(+0.11%) |
Nov 15, 2016 | 96.31 | 97.10 | 95.76 | 96.84 | 2,157,218 | +0.35(+0.37%) |
Nov 14, 2016 | 96.11 | 97.33 | 95.87 | 96.49 | 4,346,427 | +1.54(+1.62%) |
Nov 11, 2016 | 93.00 | 95.17 | 92.70 | 94.95 | 4,672,923 | +2.25(+2.43%) |
Nov 10, 2016 | 92.19 | 93.32 | 91.29 | 92.70 | 2,653,452 | +1.72(+1.89%) |
Nov 09, 2016 | 87.69 | 91.23 | 87.44 | 90.97 | 3,109,111 | +2.79(+3.16%) |
Nov 08, 2016 | 87.77 | 88.60 | 87.40 | 88.19 | 1,178,166 | +0.16(+0.18%) |
Nov 07, 2016 | 87.57 | 88.17 | 87.30 | 88.03 | 1,637,083 | +2.03(+2.36%) |
Nov 04, 2016 | 85.56 | 86.71 | 85.56 | 86.00 | 1,485,997 | +0.44(+0.52%) |
Nov 03, 2016 | 86.01 | 86.22 | 85.44 | 85.56 | 2,090,234 | -0.17(-0.20%) |
Nov 02, 2016 | 86.65 | 86.69 | 85.54 | 85.73 | 2,188,924 | -1.01(-1.17%) |
Nov 01, 2016 | 87.89 | 87.94 | 86.15 | 86.74 | 3,126,868 | -1.07(-1.22%) |
Oct 31, 2016 | 87.49 | 87.94 | 87.28 | 87.82 | 1,762,322 | +0.43(+0.50%) |
Oct 28, 2016 | 87.82 | 88.14 | 87.16 | 87.38 | 2,439,090 | -0.38(-0.43%) |
Oct 27, 2016 | 88.89 | 88.89 | 87.59 | 87.76 | 1,175,746 | -0.86(-0.97%) |
Oct 26, 2016 | 88.74 | 89.43 | 88.42 | 88.62 | 2,119,559 | -0.56(-0.63%) |
Oct 25, 2016 | 89.77 | 89.92 | 88.98 | 89.18 | 927,593 | -0.58(-0.65%) |
Oct 24, 2016 | 89.75 | 90.31 | 89.40 | 89.76 | 1,439,138 | +0.64(+0.72%) |
Oct 21, 2016 | 88.56 | 89.36 | 88.48 | 89.12 | 1,043,296 | -0.16(-0.18%) |
Oct 20, 2016 | 89.33 | 89.67 | 88.75 | 89.29 | 1,352,775 | -0.27(-0.30%) |
Oct 19, 2016 | 89.16 | 89.91 | 88.78 | 89.56 | 1,855,618 | +0.61(+0.69%) |
Oct 18, 2016 | 89.24 | 89.37 | 88.62 | 88.94 | 802,814 | +0.55(+0.63%) |
Oct 17, 2016 | 88.51 | 88.79 | 88.30 | 88.39 | 1,628,432 | -0.04(-0.05%) |
Oct 14, 2016 | 88.98 | 89.36 | 88.40 | 88.43 | 2,760,445 | -0.16(-0.18%) |
Oct 13, 2016 | 88.83 | 88.96 | 88.11 | 88.59 | 2,034,705 | -0.86(-0.96%) |
Oct 12, 2016 | 89.36 | 89.84 | 89.01 | 89.44 | 1,892,111 | +0.16(+0.18%) |
Oct 11, 2016 | 90.54 | 90.56 | 88.77 | 89.28 | 2,366,373 | -1.41(-1.56%) |
Oct 10, 2016 | 89.56 | 90.99 | 90.09 | 90.69 | 1,106,041 | +1.12(+1.26%) |
Oct 07, 2016 | 90.46 | 90.80 | 89.20 | 89.56 | 1,652,426 | -0.77(-0.85%) |
Oct 06, 2016 | 90.39 | 90.52 | 89.62 | 90.33 | 1,221,859 | -0.14(-0.15%) |
Oct 05, 2016 | 90.15 | 90.90 | 90.12 | 90.47 | 2,964,389 | +0.71(+0.79%) |
Oct 04, 2016 | 90.39 | 90.58 | 89.37 | 89.76 | 2,625,903 | -0.47(-0.52%) |
Oct 03, 2016 | 90.30 | 90.52 | 89.81 | 90.23 | 2,126,817 | -0.42(-0.46%) |
Sep 30, 2016 | 90.04 | 91.06 | 89.72 | 90.65 | 2,125,347 | +1.01(+1.13%) |
Sep 29, 2016 | 90.68 | 90.80 | 89.49 | 89.63 | 2,605,488 | -1.06(-1.17%) |
Sep 28, 2016 | 89.85 | 90.72 | 89.37 | 90.70 | 3,399,809 | +0.96(+1.07%) |
Sep 27, 2016 | 89.39 | 89.89 | 89.24 | 89.74 | 1,323,122 | +0.16(+0.18%) |
Sep 26, 2016 | 90.11 | 90.29 | 89.48 | 89.57 | 2,749,528 | -0.95(-1.05%) |
Sep 23, 2016 | 90.95 | 91.21 | 90.53 | 90.52 | 2,634,726 | -0.60(-0.66%) |
Sep 22, 2016 | 90.19 | 91.16 | 90.14 | 91.13 | 2,779,000 | +1.49(+1.66%) |
Sep 21, 2016 | 88.60 | 89.69 | 88.49 | 89.63 | 2,857,709 | +1.27(+1.43%) |
Sep 20, 2016 | 89.14 | 89.15 | 88.37 | 88.37 | 1,498,282 | -0.43(-0.49%) |
Sep 19, 2016 | 88.53 | 89.34 | 88.26 | 88.80 | 1,289,919 | +0.61(+0.69%) |
Sep 16, 2016 | 88.00 | 88.23 | 87.62 | 88.18 | 1,569,111 | -0.14(-0.16%) |
Sep 15, 2016 | 87.45 | 88.40 | 87.31 | 88.32 | 2,049,955 | +0.97(+1.12%) |
Sep 14, 2016 | 87.81 | 88.15 | 87.24 | 87.35 | 2,665,063 | -0.33(-0.37%) |
Sep 13, 2016 | 88.78 | 88.97 | 87.24 | 87.68 | 2,914,419 | -1.76(-1.97%) |
Sep 12, 2016 | 88.09 | 89.50 | 87.82 | 89.44 | 2,381,180 | +1.02(+1.15%) |
Sep 09, 2016 | 90.60 | 90.62 | 88.41 | 88.42 | 3,334,592 | -2.79(-3.05%) |
Sep 08, 2016 | 91.25 | 91.37 | 90.88 | 91.20 | 1,152,708 | -0.14(-0.15%) |
Sep 07, 2016 | 90.65 | 91.35 | 90.53 | 91.34 | 2,342,327 | +0.67(+0.74%) |
Sep 06, 2016 | 90.97 | 90.98 | 90.19 | 90.67 | 1,282,450 | -0.08(-0.09%) |
Sep 02, 2016 | 90.19 | 90.75 | 90.75 | 90.75 | 1,434,412 | +0.98(+1.10%) |