Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.07 | 92.82 | 89.00 | 89.19 | 1,856,945 | -3.41(-3.68%) |
Nov 29, 2016 | 94.20 | 94.53 | 92.17 | 92.60 | 1,212,246 | -1.96(-2.07%) |
Nov 28, 2016 | 95.18 | 95.60 | 93.68 | 94.56 | 695,488 | -1.07(-1.12%) |
Nov 25, 2016 | 95.95 | 96.39 | 95.46 | 95.64 | 134,856 | -0.30(-0.31%) |
Nov 23, 2016 | 95.94 | 95.94 | 95.94 | 0 | -0.99(-1.02%) | |
Nov 22, 2016 | 94.92 | 96.99 | 94.21 | 96.93 | 570,618 | +2.65(+2.81%) |
Nov 21, 2016 | 94.04 | 95.27 | 93.91 | 94.27 | 580,028 | +0.25(+0.26%) |
Nov 18, 2016 | 96.25 | 96.58 | 93.92 | 94.03 | 813,118 | -2.81(-2.90%) |
Nov 17, 2016 | 96.12 | 96.92 | 95.24 | 96.83 | 1,006,993 | +1.41(+1.47%) |
Nov 16, 2016 | 95.25 | 96.93 | 95.25 | 95.43 | 1,004,360 | -1.07(-1.10%) |
Nov 15, 2016 | 95.14 | 96.85 | 94.20 | 96.49 | 1,847,480 | +1.35(+1.42%) |
Nov 14, 2016 | 91.36 | 95.83 | 91.17 | 95.14 | 1,974,756 | +3.83(+4.19%) |
Nov 11, 2016 | 91.09 | 92.83 | 88.43 | 91.32 | 1,468,271 | +0.72(+0.79%) |
Nov 10, 2016 | 88.05 | 94.17 | 87.91 | 90.60 | 2,354,438 | +3.50(+4.02%) |
Nov 09, 2016 | 82.77 | 87.82 | 81.94 | 87.09 | 1,898,210 | +2.76(+3.28%) |
Nov 08, 2016 | 84.95 | 85.26 | 83.68 | 84.33 | 882,873 | -0.78(-0.92%) |
Nov 07, 2016 | 85.34 | 85.61 | 84.63 | 85.12 | 958,636 | +1.06(+1.26%) |
Nov 04, 2016 | 83.51 | 85.37 | 83.51 | 84.06 | 733,767 | +0.81(+0.97%) |
Nov 03, 2016 | 83.68 | 83.83 | 83.00 | 83.25 | 623,272 | -0.10(-0.12%) |
Nov 02, 2016 | 83.52 | 84.67 | 82.95 | 83.35 | 530,340 | -0.77(-0.91%) |
Nov 01, 2016 | 84.02 | 85.64 | 82.99 | 84.12 | 829,882 | +0.48(+0.57%) |
Oct 31, 2016 | 83.73 | 83.98 | 83.18 | 83.64 | 657,659 | -0.03(-0.04%) |
Oct 28, 2016 | 84.01 | 85.40 | 83.60 | 83.68 | 710,142 | +0.26(+0.32%) |
Oct 27, 2016 | 83.82 | 84.24 | 83.05 | 83.41 | 482,730 | -0.19(-0.22%) |
Oct 26, 2016 | 82.99 | 84.49 | 82.93 | 83.60 | 486,285 | +0.20(+0.24%) |
Oct 25, 2016 | 82.28 | 84.36 | 81.94 | 83.40 | 989,644 | -0.67(-0.79%) |
Oct 24, 2016 | 82.81 | 84.26 | 82.81 | 84.07 | 832,943 | +1.68(+2.04%) |
Oct 21, 2016 | 82.35 | 82.52 | 80.91 | 82.39 | 753,622 | -0.82(-0.98%) |
Oct 20, 2016 | 84.18 | 84.18 | 82.79 | 83.21 | 741,757 | -1.19(-1.40%) |
Oct 19, 2016 | 83.57 | 84.73 | 83.30 | 84.39 | 762,418 | +1.14(+1.37%) |
Oct 18, 2016 | 83.19 | 83.79 | 82.93 | 83.25 | 777,259 | +0.38(+0.46%) |
Oct 17, 2016 | 83.20 | 83.45 | 82.60 | 82.87 | 858,549 | -0.28(-0.34%) |
Oct 14, 2016 | 85.26 | 86.01 | 83.13 | 83.15 | 1,357,073 | -1.85(-2.18%) |
Oct 13, 2016 | 86.16 | 86.26 | 83.59 | 85.00 | 1,059,116 | -1.72(-1.99%) |
Oct 12, 2016 | 87.25 | 87.55 | 86.47 | 86.72 | 649,523 | -0.53(-0.61%) |
Oct 11, 2016 | 88.53 | 89.50 | 87.06 | 87.25 | 623,751 | -1.11(-1.25%) |
Oct 10, 2016 | 88.28 | 89.35 | 88.00 | 88.36 | 514,452 | +0.53(+0.60%) |
Oct 07, 2016 | 88.30 | 89.18 | 87.50 | 87.83 | 1,249,984 | +1.36(+1.58%) |
Oct 06, 2016 | 85.54 | 86.79 | 85.27 | 86.46 | 763,380 | +1.42(+1.66%) |
Oct 05, 2016 | 85.72 | 86.43 | 85.01 | 85.05 | 713,286 | -0.46(-0.54%) |
Oct 04, 2016 | 85.84 | 86.46 | 85.26 | 85.51 | 671,950 | -0.55(-0.63%) |
Oct 03, 2016 | 85.86 | 86.93 | 85.41 | 86.05 | 756,450 | -0.18(-0.21%) |
Sep 30, 2016 | 85.57 | 86.83 | 85.27 | 86.23 | 1,136,466 | +1.27(+1.50%) |
Sep 29, 2016 | 83.80 | 85.62 | 83.80 | 84.96 | 1,532,049 | +1.46(+1.75%) |
Sep 28, 2016 | 82.93 | 83.97 | 82.81 | 83.51 | 531,691 | +0.49(+0.60%) |
Sep 27, 2016 | 82.15 | 83.11 | 81.67 | 83.01 | 688,023 | +0.92(+1.13%) |
Sep 26, 2016 | 84.23 | 84.78 | 81.83 | 82.09 | 845,630 | -2.66(-3.14%) |
Sep 23, 2016 | 83.87 | 85.06 | 83.87 | 84.75 | 873,118 | +0.80(+0.95%) |
Sep 22, 2016 | 84.67 | 85.11 | 83.72 | 83.95 | 788,143 | -0.12(-0.14%) |
Sep 21, 2016 | 83.79 | 84.49 | 83.12 | 84.07 | 618,318 | +0.29(+0.34%) |
Sep 20, 2016 | 85.15 | 85.44 | 83.59 | 83.78 | 765,321 | -1.00(-1.18%) |
Sep 19, 2016 | 85.14 | 85.65 | 84.43 | 84.78 | 791,543 | -0.10(-0.12%) |
Sep 16, 2016 | 84.38 | 85.04 | 84.11 | 84.89 | 887,165 | +0.01(+0.01%) |
Sep 15, 2016 | 84.12 | 85.01 | 83.80 | 84.88 | 610,103 | +0.25(+0.29%) |
Sep 14, 2016 | 85.42 | 85.42 | 84.13 | 84.63 | 525,475 | -0.59(-0.70%) |
Sep 13, 2016 | 85.62 | 86.40 | 84.64 | 85.22 | 672,437 | -1.13(-1.31%) |
Sep 12, 2016 | 84.98 | 86.47 | 84.52 | 86.35 | 950,551 | +0.90(+1.05%) |
Sep 09, 2016 | 87.00 | 87.00 | 85.27 | 85.45 | 689,108 | -1.82(-2.08%) |
Sep 08, 2016 | 88.52 | 88.89 | 86.87 | 87.27 | 811,044 | -1.66(-1.87%) |
Sep 07, 2016 | 87.25 | 88.97 | 86.58 | 88.93 | 989,553 | +1.93(+2.22%) |
Sep 06, 2016 | 87.61 | 88.10 | 86.29 | 87.00 | 611,024 | -0.57(-0.65%) |
Sep 02, 2016 | 87.80 | 87.57 | 87.57 | 87.57 | 929,901 | -0.25(-0.29%) |