Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.22 | 90.50 | 90.16 | 90.44 | 14,641,853 | -0.34(-0.38%) |
Nov 29, 2016 | 90.59 | 90.81 | 90.52 | 90.78 | 5,072,337 | +0.12(+0.14%) |
Nov 28, 2016 | 90.54 | 90.69 | 90.46 | 90.66 | 4,037,496 | +0.41(+0.45%) |
Nov 25, 2016 | 90.46 | 90.46 | 90.14 | 90.25 | 1,131,907 | +0.01(+0.01%) |
Nov 23, 2016 | 90.24 | 90.24 | 90.24 | 0 | -0.33(-0.37%) | |
Nov 22, 2016 | 90.64 | 90.65 | 90.39 | 90.57 | 4,771,470 | +0.23(+0.26%) |
Nov 21, 2016 | 90.40 | 90.52 | 90.25 | 90.34 | 6,559,309 | +0.09(+0.10%) |
Nov 18, 2016 | 90.88 | 90.91 | 90.19 | 90.25 | 12,662,573 | -0.51(-0.56%) |
Nov 17, 2016 | 91.11 | 91.16 | 90.66 | 90.76 | 7,888,785 | -0.58(-0.64%) |
Nov 16, 2016 | 91.10 | 91.39 | 91.07 | 91.34 | 6,999,317 | +0.13(+0.14%) |
Nov 15, 2016 | 91.07 | 91.37 | 91.00 | 91.21 | 6,253,234 | +0.28(+0.31%) |
Nov 14, 2016 | 90.81 | 91.34 | 90.70 | 90.93 | 9,235,492 | -0.47(-0.52%) |
Nov 11, 2016 | 91.75 | 91.84 | 91.35 | 91.40 | 7,766,866 | -0.39(-0.43%) |
Nov 10, 2016 | 91.73 | 92.17 | 91.65 | 91.79 | 11,709,871 | -0.08(-0.08%) |
Nov 09, 2016 | 92.47 | 92.64 | 91.73 | 91.87 | 11,906,623 | -1.37(-1.47%) |
Nov 08, 2016 | 93.42 | 93.49 | 93.14 | 93.24 | 4,692,785 | -0.21(-0.22%) |
Nov 07, 2016 | 93.41 | 93.48 | 93.32 | 93.45 | 5,622,924 | -0.06(-0.07%) |
Nov 04, 2016 | 93.37 | 93.58 | 93.37 | 93.51 | 5,481,779 | +0.28(+0.30%) |
Nov 03, 2016 | 93.28 | 93.35 | 93.16 | 93.23 | 8,165,589 | -0.19(-0.20%) |
Nov 02, 2016 | 93.35 | 93.51 | 93.28 | 93.42 | 6,198,919 | +0.14(+0.15%) |
Nov 01, 2016 | 93.22 | 93.40 | 93.02 | 93.28 | 12,018,917 | -0.12(-0.13%) |
Oct 31, 2016 | 93.54 | 93.57 | 93.37 | 93.40 | 6,965,411 | +0.09(+0.09%) |
Oct 28, 2016 | 93.37 | 93.52 | 93.29 | 93.31 | 7,292,411 | -0.11(-0.12%) |
Oct 27, 2016 | 93.66 | 93.66 | 93.20 | 93.42 | 15,081,788 | -0.42(-0.45%) |
Oct 26, 2016 | 94.09 | 94.12 | 93.83 | 93.85 | 13,284,878 | -0.39(-0.42%) |
Oct 25, 2016 | 94.25 | 94.41 | 94.17 | 94.24 | 8,564,208 | -0.07(-0.07%) |
Oct 24, 2016 | 94.61 | 94.61 | 94.20 | 94.31 | 4,943,549 | -0.27(-0.29%) |
Oct 21, 2016 | 94.59 | 94.63 | 94.42 | 94.58 | 4,536,900 | +0.05(+0.06%) |
Oct 20, 2016 | 94.78 | 94.78 | 94.51 | 94.52 | 3,428,483 | -0.03(-0.03%) |
Oct 19, 2016 | 94.37 | 94.62 | 94.31 | 94.56 | 6,490,396 | +0.12(+0.13%) |
Oct 18, 2016 | 94.12 | 94.43 | 94.12 | 94.43 | 3,813,560 | +0.23(+0.25%) |
Oct 17, 2016 | 94.03 | 94.24 | 94.03 | 94.20 | 3,495,882 | +0.31(+0.33%) |
Oct 14, 2016 | 94.08 | 94.26 | 93.88 | 93.89 | 2,861,230 | -0.44(-0.47%) |
Oct 13, 2016 | 94.26 | 94.44 | 94.23 | 94.33 | 5,445,884 | +0.23(+0.25%) |
Oct 12, 2016 | 94.03 | 94.13 | 93.86 | 94.10 | 3,015,311 | +0.12(+0.13%) |
Oct 11, 2016 | 93.99 | 94.19 | 93.95 | 93.98 | 4,425,545 | -0.29(-0.31%) |
Oct 10, 2016 | 94.27 | 94.27 | 94.01 | 94.27 | 2,909,440 | +0.00(+0.00%) |
Oct 07, 2016 | 94.18 | 94.34 | 93.95 | 94.27 | 3,297,729 | +0.22(+0.24%) |
Oct 06, 2016 | 94.04 | 94.29 | 93.91 | 94.05 | 7,654,451 | +0.01(+0.01%) |
Oct 05, 2016 | 94.22 | 94.30 | 93.93 | 94.04 | 5,400,012 | -0.10(-0.11%) |
Oct 04, 2016 | 94.52 | 94.62 | 94.14 | 94.14 | 8,924,859 | -0.44(-0.47%) |
Oct 03, 2016 | 94.90 | 94.92 | 94.58 | 94.58 | 7,196,654 | -0.27(-0.28%) |
Sep 30, 2016 | 95.06 | 95.06 | 94.59 | 94.85 | 6,728,103 | -0.17(-0.18%) |
Sep 29, 2016 | 94.85 | 95.05 | 94.77 | 95.02 | 7,024,923 | -0.04(-0.04%) |
Sep 28, 2016 | 95.09 | 95.10 | 94.90 | 95.06 | 10,512,699 | +0.06(+0.06%) |
Sep 27, 2016 | 94.97 | 95.05 | 94.76 | 94.99 | 5,937,595 | +0.23(+0.24%) |
Sep 26, 2016 | 94.67 | 94.87 | 94.63 | 94.76 | 6,528,733 | +0.15(+0.15%) |
Sep 23, 2016 | 94.68 | 94.74 | 94.59 | 94.62 | 8,161,997 | -0.07(-0.07%) |
Sep 22, 2016 | 94.49 | 94.79 | 94.48 | 94.69 | 11,096,630 | +0.39(+0.41%) |
Sep 21, 2016 | 93.85 | 94.31 | 93.65 | 94.30 | 6,041,059 | +0.48(+0.51%) |
Sep 20, 2016 | 93.92 | 94.10 | 93.79 | 93.82 | 6,527,520 | +0.12(+0.13%) |
Sep 19, 2016 | 93.79 | 93.87 | 93.64 | 93.70 | 7,788,558 | -0.03(-0.03%) |
Sep 16, 2016 | 93.75 | 93.80 | 93.55 | 93.73 | 8,873,317 | +0.11(+0.12%) |
Sep 15, 2016 | 93.55 | 93.71 | 93.32 | 93.62 | 4,469,087 | +0.06(+0.07%) |
Sep 14, 2016 | 93.55 | 93.72 | 93.43 | 93.56 | 5,771,580 | +0.06(+0.07%) |
Sep 13, 2016 | 93.93 | 93.93 | 93.21 | 93.50 | 17,710,814 | -0.31(-0.33%) |
Sep 12, 2016 | 93.72 | 93.98 | 93.59 | 93.81 | 6,706,685 | +0.01(+0.01%) |
Sep 09, 2016 | 94.02 | 94.23 | 93.75 | 93.80 | 10,566,561 | -0.71(-0.75%) |
Sep 08, 2016 | 94.90 | 95.01 | 94.45 | 94.51 | 6,016,115 | -0.67(-0.70%) |
Sep 07, 2016 | 95.44 | 95.51 | 95.18 | 95.18 | 3,874,453 | -0.13(-0.14%) |
Sep 06, 2016 | 95.07 | 95.40 | 94.85 | 95.31 | 8,295,497 | +0.33(+0.35%) |
Sep 02, 2016 | 95.16 | 94.98 | 94.98 | 94.98 | 5,397,095 | -0.17(-0.18%) |