Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.55 | 94.55 | 94.55 | 0 | -0.86(-0.90%) | |
Dec 29, 2016 | 95.11 | 95.68 | 94.49 | 95.40 | 37,313 | +0.75(+0.79%) |
Dec 28, 2016 | 95.44 | 95.51 | 94.28 | 94.66 | 34,537 | -0.70(-0.73%) |
Dec 27, 2016 | 96.06 | 96.06 | 95.20 | 95.35 | 19,424 | -0.21(-0.22%) |
Dec 23, 2016 | 95.56 | 95.56 | 95.56 | 0 | +0.50(+0.52%) | |
Dec 22, 2016 | 95.12 | 95.81 | 94.18 | 95.07 | 25,227 | +0.38(+0.40%) |
Dec 21, 2016 | 94.63 | 96.26 | 94.32 | 94.69 | 33,346 | +0.42(+0.45%) |
Dec 20, 2016 | 95.34 | 95.43 | 93.75 | 94.27 | 33,687 | -0.61(-0.65%) |
Dec 19, 2016 | 93.39 | 95.30 | 93.29 | 94.88 | 37,961 | +1.14(+1.21%) |
Dec 16, 2016 | 94.77 | 95.44 | 93.02 | 93.75 | 159,080 | -1.31(-1.38%) |
Dec 15, 2016 | 95.22 | 97.57 | 94.81 | 95.06 | 37,625 | +0.26(+0.28%) |
Dec 14, 2016 | 95.88 | 96.56 | 94.10 | 94.80 | 31,910 | -0.72(-0.76%) |
Dec 13, 2016 | 95.88 | 97.28 | 93.77 | 95.52 | 48,783 | -0.19(-0.19%) |
Dec 12, 2016 | 96.71 | 96.83 | 95.35 | 95.71 | 54,599 | -0.65(-0.67%) |
Dec 09, 2016 | 96.74 | 97.39 | 95.02 | 96.35 | 29,486 | +0.09(+0.10%) |
Dec 08, 2016 | 94.53 | 97.71 | 91.39 | 96.26 | 43,920 | +1.72(+1.82%) |
Dec 07, 2016 | 92.57 | 94.77 | 92.57 | 94.54 | 42,561 | +2.13(+2.30%) |
Dec 06, 2016 | 91.25 | 92.48 | 91.25 | 92.41 | 26,535 | +0.99(+1.09%) |
Dec 05, 2016 | 91.72 | 91.72 | 89.76 | 91.42 | 39,561 | +0.36(+0.40%) |
Dec 02, 2016 | 90.48 | 91.43 | 90.20 | 91.06 | 22,261 | +0.22(+0.24%) |
Dec 01, 2016 | 90.30 | 91.02 | 89.39 | 90.84 | 32,788 | +0.73(+0.81%) |
Nov 30, 2016 | 91.18 | 91.54 | 89.85 | 90.11 | 35,997 | -0.56(-0.62%) |
Nov 29, 2016 | 91.39 | 91.83 | 90.33 | 90.67 | 40,683 | -0.35(-0.39%) |
Nov 28, 2016 | 91.56 | 92.49 | 90.08 | 91.02 | 30,718 | -0.61(-0.67%) |
Nov 25, 2016 | 91.20 | 91.64 | 90.73 | 91.64 | 11,623 | +0.41(+0.45%) |
Nov 23, 2016 | 91.23 | 91.23 | 91.23 | 0 | +1.24(+1.38%) | |
Nov 22, 2016 | 89.12 | 90.37 | 89.06 | 89.98 | 30,584 | +0.95(+1.07%) |
Nov 21, 2016 | 89.88 | 89.88 | 88.85 | 89.03 | 27,091 | -0.34(-0.39%) |
Nov 18, 2016 | 89.12 | 89.68 | 88.60 | 89.38 | 33,444 | +0.50(+0.56%) |
Nov 17, 2016 | 88.40 | 89.10 | 88.40 | 88.88 | 32,141 | +0.91(+1.03%) |
Nov 16, 2016 | 88.45 | 88.70 | 87.94 | 87.97 | 33,979 | -0.51(-0.58%) |
Nov 15, 2016 | 88.85 | 89.12 | 87.10 | 88.48 | 43,297 | -0.51(-0.58%) |
Nov 14, 2016 | 89.88 | 89.88 | 87.79 | 89.00 | 36,931 | -0.58(-0.65%) |
Nov 11, 2016 | 87.96 | 89.96 | 86.03 | 89.58 | 31,787 | +1.62(+1.84%) |
Nov 10, 2016 | 87.22 | 88.25 | 84.99 | 87.95 | 33,524 | +0.95(+1.09%) |
Nov 09, 2016 | 86.53 | 87.36 | 85.23 | 87.00 | 27,247 | +0.57(+0.66%) |
Nov 08, 2016 | 85.84 | 86.59 | 84.78 | 86.43 | 32,112 | +0.86(+1.00%) |
Nov 07, 2016 | 85.44 | 86.49 | 85.16 | 85.58 | 31,092 | +0.57(+0.67%) |
Nov 04, 2016 | 85.18 | 85.79 | 84.87 | 85.00 | 36,845 | -0.27(-0.32%) |
Nov 03, 2016 | 85.72 | 86.34 | 82.70 | 85.27 | 42,199 | -0.10(-0.12%) |
Nov 02, 2016 | 86.80 | 86.92 | 85.27 | 85.37 | 21,907 | -1.23(-1.42%) |
Nov 01, 2016 | 86.20 | 86.87 | 85.84 | 86.60 | 53,316 | +0.51(+0.60%) |
Oct 31, 2016 | 85.46 | 86.48 | 84.52 | 86.09 | 52,159 | +0.87(+1.02%) |
Oct 28, 2016 | 86.79 | 86.98 | 84.95 | 85.22 | 34,816 | -0.45(-0.52%) |
Oct 27, 2016 | 86.02 | 86.02 | 85.25 | 85.67 | 28,379 | -0.08(-0.09%) |
Oct 26, 2016 | 85.93 | 86.34 | 85.54 | 85.74 | 49,331 | -0.52(-0.60%) |
Oct 25, 2016 | 86.25 | 86.27 | 85.10 | 86.27 | 30,778 | +0.02(+0.02%) |
Oct 24, 2016 | 86.16 | 87.77 | 85.58 | 86.25 | 27,483 | +0.27(+0.31%) |
Oct 21, 2016 | 85.67 | 86.13 | 84.96 | 85.98 | 39,386 | +0.29(+0.33%) |
Oct 20, 2016 | 87.00 | 87.47 | 84.49 | 85.69 | 44,554 | -0.94(-1.09%) |
Oct 19, 2016 | 88.11 | 88.38 | 86.34 | 86.64 | 41,009 | -1.41(-1.60%) |
Oct 18, 2016 | 87.29 | 88.27 | 86.93 | 88.05 | 54,439 | +1.25(+1.44%) |
Oct 17, 2016 | 86.69 | 88.03 | 86.23 | 86.79 | 43,875 | +0.16(+0.18%) |
Oct 14, 2016 | 86.31 | 87.27 | 86.31 | 86.64 | 44,453 | +0.34(+0.40%) |
Oct 13, 2016 | 85.42 | 86.59 | 85.12 | 86.29 | 38,493 | +0.84(+0.98%) |
Oct 12, 2016 | 84.29 | 85.62 | 83.80 | 85.45 | 28,761 | +1.25(+1.49%) |
Oct 11, 2016 | 83.94 | 84.48 | 83.55 | 84.20 | 30,378 | +0.08(+0.10%) |
Oct 10, 2016 | 84.39 | 84.80 | 83.88 | 84.11 | 48,953 | -0.10(-0.12%) |
Oct 07, 2016 | 83.61 | 84.65 | 83.61 | 84.21 | 19,572 | +0.65(+0.77%) |
Oct 06, 2016 | 83.41 | 83.58 | 82.81 | 83.57 | 33,838 | -0.24(-0.29%) |
Oct 05, 2016 | 83.94 | 84.10 | 83.25 | 83.81 | 34,598 | -0.03(-0.03%) |
Oct 04, 2016 | 84.28 | 84.28 | 83.07 | 83.84 | 124,227 | -0.41(-0.49%) |