Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 101.05 | 101.05 | 101.05 | 0 | -0.53(-0.52%) | |
Dec 29, 2016 | 101.61 | 101.77 | 101.45 | 101.58 | 54,161 | -0.03(-0.03%) |
Dec 28, 2016 | 102.56 | 102.56 | 101.58 | 101.61 | 58,352 | -0.80(-0.78%) |
Dec 27, 2016 | 102.28 | 102.76 | 102.28 | 102.41 | 52,586 | +0.28(+0.27%) |
Dec 23, 2016 | 102.13 | 102.13 | 102.13 | 0 | +0.16(+0.15%) | |
Dec 22, 2016 | 102.15 | 102.15 | 101.71 | 101.97 | 62,940 | -0.17(-0.16%) |
Dec 21, 2016 | 102.51 | 102.59 | 102.17 | 102.14 | 308,133 | -0.45(-0.44%) |
Dec 20, 2016 | 102.32 | 102.60 | 102.32 | 102.59 | 196,252 | +0.34(+0.33%) |
Dec 19, 2016 | 101.99 | 102.53 | 101.99 | 102.25 | 115,432 | +0.36(+0.35%) |
Dec 16, 2016 | 102.36 | 102.36 | 101.73 | 101.89 | 58,287 | -0.14(-0.14%) |
Dec 15, 2016 | 102.00 | 102.54 | 101.87 | 102.03 | 47,535 | +0.24(+0.24%) |
Dec 14, 2016 | 102.37 | 102.57 | 101.66 | 101.79 | 144,237 | -0.62(-0.60%) |
Dec 13, 2016 | 101.92 | 102.76 | 101.92 | 102.41 | 118,662 | +0.83(+0.82%) |
Dec 12, 2016 | 101.41 | 101.70 | 101.25 | 101.58 | 59,953 | -0.06(-0.06%) |
Dec 09, 2016 | 101.26 | 101.74 | 101.26 | 101.64 | 50,144 | +0.57(+0.56%) |
Dec 08, 2016 | 100.92 | 101.22 | 100.65 | 101.07 | 78,496 | +0.19(+0.19%) |
Dec 07, 2016 | 99.49 | 100.88 | 99.25 | 100.88 | 38,010 | +1.32(+1.32%) |
Dec 06, 2016 | 99.48 | 99.63 | 99.28 | 99.56 | 60,525 | +0.17(+0.18%) |
Dec 05, 2016 | 99.16 | 99.58 | 99.01 | 99.39 | 91,872 | +0.54(+0.55%) |
Dec 02, 2016 | 98.56 | 99.07 | 98.56 | 98.84 | 33,470 | +0.29(+0.29%) |
Dec 01, 2016 | 99.63 | 99.71 | 98.38 | 98.56 | 66,402 | -1.09(-1.09%) |
Nov 30, 2016 | 100.68 | 100.69 | 99.62 | 99.64 | 44,295 | -0.89(-0.89%) |
Nov 29, 2016 | 100.27 | 100.77 | 100.12 | 100.54 | 44,202 | +0.36(+0.36%) |
Nov 28, 2016 | 100.58 | 100.60 | 100.11 | 100.18 | 43,900 | -0.41(-0.40%) |
Nov 25, 2016 | 100.51 | 100.58 | 100.39 | 100.58 | 17,396 | +0.31(+0.31%) |
Nov 23, 2016 | 100.27 | 100.27 | 100.27 | 0 | -0.15(-0.15%) | |
Nov 22, 2016 | 100.47 | 100.50 | 100.06 | 100.42 | 47,696 | +0.18(+0.18%) |
Nov 21, 2016 | 99.69 | 100.23 | 99.69 | 100.23 | 47,447 | +0.90(+0.91%) |
Nov 18, 2016 | 99.91 | 99.92 | 99.33 | 99.33 | 38,351 | -0.38(-0.38%) |
Nov 17, 2016 | 99.05 | 99.74 | 99.05 | 99.71 | 47,986 | +0.63(+0.63%) |
Nov 16, 2016 | 98.48 | 99.13 | 98.48 | 99.08 | 49,104 | +0.32(+0.33%) |
Nov 15, 2016 | 98.37 | 98.81 | 98.30 | 98.76 | 54,314 | +0.85(+0.87%) |
Nov 14, 2016 | 98.93 | 98.93 | 97.70 | 97.91 | 45,235 | -0.78(-0.79%) |
Nov 11, 2016 | 98.47 | 98.82 | 98.25 | 98.69 | 43,103 | -0.02(-0.02%) |
Nov 10, 2016 | 100.35 | 100.35 | 98.16 | 98.71 | 79,681 | -0.72(-0.72%) |
Nov 09, 2016 | 97.54 | 99.54 | 97.54 | 99.43 | 87,095 | +0.51(+0.51%) |
Nov 08, 2016 | 98.26 | 99.21 | 98.12 | 98.93 | 39,400 | +0.56(+0.57%) |
Nov 07, 2016 | 97.81 | 98.40 | 97.50 | 98.36 | 54,369 | +2.13(+2.21%) |
Nov 04, 2016 | 96.20 | 96.92 | 96.13 | 96.24 | 42,836 | -0.04(-0.04%) |
Nov 03, 2016 | 96.91 | 97.11 | 96.17 | 96.27 | 78,732 | -0.73(-0.75%) |
Nov 02, 2016 | 97.39 | 97.61 | 96.76 | 97.00 | 26,331 | -0.56(-0.58%) |
Nov 01, 2016 | 98.48 | 98.48 | 97.02 | 97.56 | 64,080 | -0.82(-0.83%) |
Oct 31, 2016 | 98.79 | 98.79 | 98.35 | 98.38 | 26,008 | -0.08(-0.08%) |
Oct 28, 2016 | 98.58 | 99.16 | 98.24 | 98.46 | 36,554 | -0.28(-0.28%) |
Oct 27, 2016 | 99.55 | 99.55 | 98.67 | 98.74 | 23,145 | -0.42(-0.43%) |
Oct 26, 2016 | 99.16 | 99.54 | 98.96 | 99.16 | 29,190 | -0.48(-0.48%) |
Oct 25, 2016 | 100.11 | 100.11 | 99.61 | 99.64 | 32,614 | -0.60(-0.60%) |
Oct 24, 2016 | 100.07 | 100.27 | 100.04 | 100.24 | 50,340 | +0.73(+0.73%) |
Oct 21, 2016 | 99.18 | 99.55 | 99.05 | 99.51 | 30,562 | +0.29(+0.30%) |
Oct 20, 2016 | 99.28 | 99.43 | 98.89 | 99.22 | 20,201 | -0.17(-0.17%) |
Oct 19, 2016 | 99.32 | 99.52 | 99.16 | 99.39 | 21,246 | +0.13(+0.13%) |
Oct 18, 2016 | 99.33 | 99.56 | 99.10 | 99.26 | 24,323 | +0.74(+0.75%) |
Oct 17, 2016 | 98.90 | 98.98 | 98.52 | 98.52 | 27,000 | -0.40(-0.40%) |
Oct 14, 2016 | 99.30 | 99.59 | 98.92 | 98.92 | 20,073 | +0.06(+0.06%) |
Oct 13, 2016 | 98.54 | 99.16 | 98.07 | 98.86 | 48,578 | -0.27(-0.27%) |
Oct 12, 2016 | 99.02 | 99.40 | 98.80 | 99.13 | 49,039 | +0.17(+0.18%) |
Oct 11, 2016 | 100.10 | 100.10 | 98.60 | 98.95 | 43,524 | -1.32(-1.31%) |
Oct 10, 2016 | 99.74 | 100.45 | 100.22 | 100.27 | 80,598 | +0.53(+0.53%) |
Oct 07, 2016 | 100.28 | 100.28 | 99.42 | 99.74 | 44,053 | -0.38(-0.38%) |
Oct 06, 2016 | 99.93 | 100.20 | 99.69 | 100.12 | 30,571 | +0.10(+0.10%) |
Oct 05, 2016 | 100.04 | 100.20 | 99.94 | 100.02 | 23,122 | +0.22(+0.22%) |
Oct 04, 2016 | 100.42 | 100.45 | 99.56 | 99.80 | 53,669 | -0.44(-0.44%) |