Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.59 | 93.64 | 92.72 | 92.96 | 203,360 | -0.61(-0.65%) |
Nov 29, 2016 | 93.08 | 93.86 | 92.62 | 93.57 | 330,740 | +0.27(+0.29%) |
Nov 28, 2016 | 94.16 | 94.16 | 93.02 | 93.31 | 208,393 | -0.88(-0.93%) |
Nov 25, 2016 | 93.92 | 95.68 | 93.66 | 94.18 | 79,485 | +0.45(+0.48%) |
Nov 23, 2016 | 93.73 | 93.73 | 93.73 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 93.51 | 94.51 | 92.76 | 94.40 | 244,028 | +1.19(+1.28%) |
Nov 21, 2016 | 92.84 | 93.23 | 92.11 | 93.20 | 284,649 | +0.36(+0.39%) |
Nov 18, 2016 | 93.00 | 93.44 | 92.23 | 92.84 | 223,796 | -0.33(-0.36%) |
Nov 17, 2016 | 92.10 | 93.48 | 91.72 | 93.18 | 166,992 | +1.05(+1.14%) |
Nov 16, 2016 | 92.05 | 93.36 | 91.75 | 92.12 | 232,091 | +0.06(+0.06%) |
Nov 15, 2016 | 91.34 | 93.48 | 89.71 | 92.07 | 362,592 | +0.77(+0.84%) |
Nov 14, 2016 | 89.72 | 93.99 | 89.72 | 91.30 | 654,617 | +1.88(+2.10%) |
Nov 11, 2016 | 88.20 | 89.72 | 87.78 | 89.43 | 322,339 | +1.34(+1.52%) |
Nov 10, 2016 | 87.29 | 89.16 | 87.18 | 88.09 | 398,476 | +1.23(+1.41%) |
Nov 09, 2016 | 84.97 | 87.04 | 84.74 | 86.86 | 317,457 | +0.52(+0.60%) |
Nov 08, 2016 | 86.87 | 87.11 | 86.08 | 86.34 | 340,590 | -0.88(-1.01%) |
Nov 07, 2016 | 85.94 | 87.26 | 85.45 | 87.22 | 356,794 | +2.34(+2.75%) |
Nov 04, 2016 | 84.78 | 85.51 | 83.95 | 84.88 | 327,518 | +0.68(+0.81%) |
Nov 03, 2016 | 83.93 | 84.43 | 83.92 | 84.20 | 275,880 | +0.37(+0.44%) |
Nov 02, 2016 | 83.41 | 84.41 | 83.41 | 83.83 | 320,519 | +0.41(+0.49%) |
Nov 01, 2016 | 85.28 | 86.55 | 83.38 | 83.42 | 191,427 | -1.83(-2.15%) |
Oct 31, 2016 | 85.12 | 85.57 | 84.58 | 85.26 | 187,093 | +0.33(+0.39%) |
Oct 28, 2016 | 84.28 | 85.62 | 84.28 | 84.93 | 258,294 | +0.42(+0.50%) |
Oct 27, 2016 | 84.43 | 84.68 | 83.35 | 84.50 | 456,092 | +0.41(+0.49%) |
Oct 26, 2016 | 85.64 | 85.85 | 83.78 | 84.09 | 550,262 | -1.80(-2.10%) |
Oct 25, 2016 | 86.56 | 86.76 | 85.85 | 85.89 | 504,285 | -0.76(-0.88%) |
Oct 24, 2016 | 87.11 | 87.56 | 86.11 | 86.66 | 314,061 | -0.31(-0.36%) |
Oct 21, 2016 | 84.02 | 87.01 | 83.46 | 86.97 | 635,050 | +2.91(+3.46%) |
Oct 20, 2016 | 84.60 | 84.95 | 81.63 | 84.06 | 702,089 | -0.81(-0.95%) |
Oct 19, 2016 | 85.92 | 87.25 | 84.70 | 84.87 | 447,246 | -1.11(-1.29%) |
Oct 18, 2016 | 86.90 | 87.39 | 85.93 | 85.98 | 146,059 | -0.09(-0.11%) |
Oct 17, 2016 | 85.61 | 86.26 | 85.55 | 86.07 | 206,528 | +0.18(+0.21%) |
Oct 14, 2016 | 85.68 | 86.47 | 85.68 | 85.88 | 172,505 | +0.35(+0.41%) |
Oct 13, 2016 | 85.46 | 85.72 | 84.81 | 85.53 | 277,587 | -0.59(-0.68%) |
Oct 12, 2016 | 85.49 | 86.78 | 85.10 | 86.12 | 211,419 | +0.60(+0.70%) |
Oct 11, 2016 | 87.40 | 87.49 | 85.35 | 85.52 | 256,616 | -2.03(-2.31%) |
Oct 10, 2016 | 87.80 | 88.75 | 87.49 | 87.55 | 264,872 | +0.07(+0.08%) |
Oct 07, 2016 | 87.74 | 87.86 | 86.98 | 87.48 | 234,270 | -0.26(-0.29%) |
Oct 06, 2016 | 87.00 | 87.86 | 86.66 | 87.73 | 171,126 | +0.63(+0.72%) |
Oct 05, 2016 | 88.19 | 88.88 | 87.06 | 87.11 | 606,442 | -0.98(-1.11%) |
Oct 04, 2016 | 87.53 | 88.13 | 87.51 | 88.08 | 392,618 | +0.49(+0.56%) |
Oct 03, 2016 | 86.59 | 87.83 | 86.33 | 87.60 | 329,462 | +0.55(+0.63%) |
Sep 30, 2016 | 87.38 | 87.42 | 86.90 | 87.04 | 286,761 | +0.13(+0.15%) |
Sep 29, 2016 | 87.31 | 87.69 | 86.70 | 86.91 | 213,572 | -0.72(-0.82%) |
Sep 28, 2016 | 87.78 | 88.12 | 86.82 | 87.63 | 296,785 | -0.20(-0.23%) |
Sep 27, 2016 | 87.07 | 87.95 | 87.02 | 87.84 | 241,394 | +0.95(+1.09%) |
Sep 26, 2016 | 86.70 | 87.42 | 86.21 | 86.89 | 262,693 | -0.23(-0.26%) |
Sep 23, 2016 | 87.05 | 87.56 | 86.79 | 87.12 | 326,504 | -0.31(-0.36%) |
Sep 22, 2016 | 86.85 | 87.68 | 85.19 | 87.43 | 507,402 | +1.29(+1.50%) |
Sep 21, 2016 | 85.89 | 86.33 | 85.63 | 86.14 | 239,707 | +0.48(+0.56%) |
Sep 20, 2016 | 87.17 | 87.17 | 85.52 | 85.66 | 334,579 | -0.87(-1.01%) |
Sep 19, 2016 | 86.67 | 87.36 | 86.45 | 86.54 | 310,634 | -0.06(-0.07%) |
Sep 16, 2016 | 87.26 | 87.95 | 86.24 | 86.60 | 327,568 | -0.96(-1.09%) |
Sep 15, 2016 | 87.19 | 87.80 | 85.95 | 87.56 | 222,097 | +0.47(+0.54%) |
Sep 14, 2016 | 86.91 | 87.45 | 86.19 | 87.09 | 151,383 | +0.47(+0.54%) |
Sep 13, 2016 | 87.86 | 87.99 | 86.47 | 86.62 | 230,322 | -1.47(-1.67%) |
Sep 12, 2016 | 86.47 | 88.20 | 85.66 | 88.09 | 690,117 | +0.63(+0.72%) |
Sep 09, 2016 | 89.87 | 89.87 | 87.43 | 87.47 | 322,069 | -2.81(-3.11%) |
Sep 08, 2016 | 91.35 | 91.35 | 90.20 | 90.28 | 331,793 | -1.11(-1.22%) |
Sep 07, 2016 | 91.77 | 92.07 | 91.01 | 91.39 | 272,705 | -0.59(-0.64%) |
Sep 06, 2016 | 92.80 | 92.80 | 91.33 | 91.98 | 463,019 | -0.50(-0.54%) |
Sep 02, 2016 | 92.96 | 92.48 | 92.48 | 92.48 | 260,289 | +0.00(+0.00%) |