Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 92.57 | 92.57 | 92.57 | 0 | +0.42(+0.46%) | |
Dec 29, 2016 | 91.73 | 92.27 | 91.73 | 92.15 | 30,093 | +0.87(+0.95%) |
Dec 28, 2016 | 91.43 | 91.46 | 91.05 | 91.28 | 21,763 | -0.42(-0.46%) |
Dec 27, 2016 | 91.64 | 91.85 | 91.62 | 91.71 | 19,709 | +0.37(+0.41%) |
Dec 23, 2016 | 91.34 | 91.34 | 91.34 | 0 | -0.08(-0.09%) | |
Dec 22, 2016 | 91.70 | 92.00 | 91.37 | 91.42 | 41,812 | +0.03(+0.04%) |
Dec 21, 2016 | 91.28 | 91.52 | 91.21 | 91.39 | 24,905 | +0.48(+0.53%) |
Dec 20, 2016 | 90.50 | 91.04 | 90.29 | 90.91 | 38,935 | -0.06(-0.07%) |
Dec 19, 2016 | 91.20 | 91.65 | 90.97 | 90.97 | 88,880 | -0.24(-0.26%) |
Dec 16, 2016 | 90.65 | 91.77 | 90.65 | 91.21 | 33,476 | +1.38(+1.54%) |
Dec 15, 2016 | 89.64 | 90.26 | 89.34 | 89.83 | 71,505 | -0.21(-0.23%) |
Dec 14, 2016 | 90.93 | 91.70 | 89.56 | 90.04 | 29,539 | -1.07(-1.17%) |
Dec 13, 2016 | 90.96 | 91.59 | 90.96 | 91.11 | 30,456 | -0.09(-0.10%) |
Dec 12, 2016 | 90.91 | 91.29 | 90.75 | 91.20 | 30,924 | +1.00(+1.11%) |
Dec 09, 2016 | 90.59 | 90.60 | 89.90 | 90.20 | 33,600 | -0.64(-0.70%) |
Dec 08, 2016 | 91.22 | 91.26 | 90.80 | 90.84 | 36,044 | -0.80(-0.87%) |
Dec 07, 2016 | 90.62 | 91.88 | 90.55 | 91.64 | 46,085 | +2.28(+2.55%) |
Dec 06, 2016 | 88.60 | 89.44 | 88.51 | 89.36 | 51,741 | -0.04(-0.04%) |
Dec 05, 2016 | 88.14 | 89.66 | 88.08 | 89.40 | 31,085 | +3.07(+3.56%) |
Dec 02, 2016 | 85.68 | 86.80 | 85.59 | 86.33 | 25,946 | +0.25(+0.29%) |
Dec 01, 2016 | 85.87 | 86.12 | 85.40 | 86.08 | 24,858 | +0.39(+0.46%) |
Nov 30, 2016 | 85.83 | 86.51 | 85.50 | 85.69 | 31,375 | +2.11(+2.52%) |
Nov 29, 2016 | 82.57 | 83.74 | 82.45 | 83.58 | 45,469 | +0.24(+0.29%) |
Nov 28, 2016 | 83.62 | 83.78 | 83.30 | 83.34 | 19,197 | -1.96(-2.30%) |
Nov 25, 2016 | 85.07 | 85.30 | 85.07 | 85.30 | 17,709 | +0.59(+0.70%) |
Nov 23, 2016 | 84.71 | 84.71 | 84.71 | 0 | -1.25(-1.45%) | |
Nov 22, 2016 | 86.02 | 86.03 | 85.45 | 85.96 | 21,904 | +0.60(+0.70%) |
Nov 21, 2016 | 85.42 | 85.78 | 84.94 | 85.36 | 27,247 | +0.25(+0.29%) |
Nov 18, 2016 | 85.16 | 85.32 | 84.72 | 85.11 | 39,761 | -1.47(-1.70%) |
Nov 17, 2016 | 86.32 | 86.73 | 86.23 | 86.58 | 33,585 | -0.07(-0.08%) |
Nov 16, 2016 | 86.90 | 87.12 | 86.42 | 86.65 | 29,288 | -1.24(-1.41%) |
Nov 15, 2016 | 87.47 | 87.89 | 87.20 | 87.89 | 32,308 | +0.23(+0.26%) |
Nov 14, 2016 | 87.50 | 87.91 | 87.25 | 87.66 | 36,034 | -0.22(-0.25%) |
Nov 11, 2016 | 88.06 | 88.15 | 87.35 | 87.88 | 27,912 | -0.81(-0.91%) |
Nov 10, 2016 | 88.57 | 89.10 | 88.49 | 88.69 | 44,026 | +1.15(+1.31%) |
Nov 09, 2016 | 86.35 | 87.83 | 86.34 | 87.54 | 55,784 | -0.20(-0.23%) |
Nov 08, 2016 | 86.93 | 87.91 | 86.93 | 87.74 | 23,595 | +1.27(+1.47%) |
Nov 07, 2016 | 86.50 | 86.65 | 86.23 | 86.47 | 22,282 | +1.17(+1.37%) |
Nov 04, 2016 | 85.58 | 85.84 | 85.30 | 85.30 | 29,942 | -0.26(-0.30%) |
Nov 03, 2016 | 85.55 | 85.77 | 85.23 | 85.56 | 50,983 | -1.16(-1.34%) |
Nov 02, 2016 | 86.69 | 86.92 | 86.25 | 86.72 | 197,210 | -0.02(-0.02%) |
Nov 01, 2016 | 87.99 | 87.99 | 86.69 | 86.74 | 54,235 | -1.44(-1.63%) |
Oct 31, 2016 | 88.04 | 88.24 | 87.69 | 88.18 | 43,958 | +0.28(+0.32%) |
Oct 28, 2016 | 87.75 | 88.36 | 87.70 | 87.90 | 50,940 | +0.70(+0.80%) |
Oct 27, 2016 | 87.45 | 87.61 | 87.11 | 87.20 | 21,193 | +0.60(+0.69%) |
Oct 26, 2016 | 86.55 | 86.92 | 86.46 | 86.60 | 27,453 | -1.05(-1.20%) |
Oct 25, 2016 | 87.69 | 87.69 | 87.07 | 87.65 | 29,500 | +0.58(+0.67%) |
Oct 24, 2016 | 87.60 | 87.67 | 86.94 | 87.07 | 18,502 | +0.21(+0.24%) |
Oct 21, 2016 | 86.35 | 86.86 | 86.32 | 86.86 | 16,058 | -0.30(-0.34%) |
Oct 20, 2016 | 86.73 | 87.40 | 86.63 | 87.16 | 21,882 | +0.40(+0.46%) |
Oct 19, 2016 | 86.55 | 87.05 | 86.53 | 86.76 | 64,188 | +0.05(+0.06%) |
Oct 18, 2016 | 86.92 | 87.00 | 86.47 | 86.71 | 46,132 | +0.68(+0.79%) |
Oct 17, 2016 | 86.22 | 86.38 | 85.81 | 86.03 | 46,922 | -0.97(-1.11%) |
Oct 14, 2016 | 87.20 | 87.60 | 86.86 | 87.00 | 36,428 | +0.66(+0.76%) |
Oct 13, 2016 | 85.67 | 86.40 | 85.49 | 86.34 | 33,757 | -0.09(-0.10%) |
Oct 12, 2016 | 86.88 | 86.88 | 86.12 | 86.43 | 77,410 | -1.67(-1.90%) |
Oct 11, 2016 | 87.97 | 88.12 | 86.56 | 88.10 | 138,736 | +0.57(+0.65%) |
Oct 10, 2016 | 87.50 | 87.89 | 87.44 | 87.53 | 32,067 | +0.12(+0.14%) |
Oct 07, 2016 | 87.51 | 87.51 | 86.72 | 87.41 | 36,211 | -0.20(-0.23%) |
Oct 06, 2016 | 87.75 | 88.00 | 87.41 | 87.61 | 27,596 | -0.25(-0.28%) |
Oct 05, 2016 | 86.69 | 87.93 | 86.36 | 87.86 | 147,140 | +1.41(+1.63%) |
Oct 04, 2016 | 86.65 | 87.10 | 86.11 | 86.45 | 64,109 | +1.65(+1.95%) |