Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 86.41 | 86.41 | 86.41 | 0 | +0.14(+0.16%) | |
Dec 29, 2016 | 86.40 | 86.89 | 86.02 | 86.27 | 40,058 | -0.13(-0.15%) |
Dec 28, 2016 | 86.16 | 86.47 | 85.64 | 86.40 | 102,922 | -0.27(-0.31%) |
Dec 27, 2016 | 86.46 | 87.14 | 86.46 | 86.67 | 63,231 | +1.07(+1.25%) |
Dec 23, 2016 | 85.60 | 85.60 | 85.60 | 0 | -1.31(-1.51%) | |
Dec 22, 2016 | 87.46 | 88.15 | 86.91 | 86.91 | 38,718 | -0.85(-0.97%) |
Dec 21, 2016 | 87.84 | 87.91 | 87.25 | 87.76 | 105,033 | -0.40(-0.45%) |
Dec 20, 2016 | 86.90 | 88.48 | 86.50 | 88.16 | 83,176 | +0.15(+0.17%) |
Dec 19, 2016 | 88.90 | 89.01 | 87.80 | 88.01 | 27,652 | -0.72(-0.81%) |
Dec 16, 2016 | 86.91 | 89.55 | 86.75 | 88.73 | 77,945 | +2.70(+3.14%) |
Dec 15, 2016 | 87.85 | 87.88 | 85.31 | 86.03 | 87,580 | -2.60(-2.94%) |
Dec 14, 2016 | 90.55 | 90.88 | 88.53 | 88.63 | 63,912 | -1.21(-1.34%) |
Dec 13, 2016 | 89.80 | 90.09 | 89.30 | 89.84 | 49,212 | +0.44(+0.49%) |
Dec 12, 2016 | 89.21 | 89.79 | 89.00 | 89.40 | 49,617 | +1.63(+1.86%) |
Dec 09, 2016 | 88.73 | 88.75 | 87.58 | 87.77 | 84,015 | -2.34(-2.60%) |
Dec 08, 2016 | 90.20 | 90.65 | 90.01 | 90.11 | 19,641 | -0.28(-0.31%) |
Dec 07, 2016 | 90.80 | 91.00 | 90.20 | 90.39 | 29,393 | +0.73(+0.81%) |
Dec 06, 2016 | 89.75 | 91.19 | 89.60 | 89.66 | 51,756 | -0.17(-0.19%) |
Dec 05, 2016 | 89.60 | 90.21 | 89.35 | 89.83 | 58,551 | +0.53(+0.59%) |
Dec 02, 2016 | 88.91 | 89.74 | 88.83 | 89.30 | 46,187 | +1.43(+1.63%) |
Dec 01, 2016 | 86.64 | 88.07 | 86.35 | 87.87 | 59,659 | +0.43(+0.49%) |
Nov 30, 2016 | 87.99 | 87.99 | 86.75 | 87.44 | 50,258 | -0.84(-0.95%) |
Nov 29, 2016 | 88.22 | 88.50 | 88.00 | 88.28 | 23,864 | -0.45(-0.51%) |
Nov 28, 2016 | 87.46 | 88.81 | 87.25 | 88.73 | 78,442 | +1.70(+1.95%) |
Nov 25, 2016 | 87.77 | 87.79 | 86.86 | 87.03 | 57,147 | -2.20(-2.47%) |
Nov 23, 2016 | 89.23 | 89.23 | 89.23 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 90.58 | 90.95 | 89.59 | 90.23 | 21,224 | +0.39(+0.43%) |
Nov 21, 2016 | 89.03 | 90.30 | 89.03 | 89.84 | 30,164 | +1.59(+1.80%) |
Nov 18, 2016 | 88.52 | 88.80 | 87.77 | 88.25 | 66,608 | -1.50(-1.67%) |
Nov 17, 2016 | 90.30 | 90.71 | 89.43 | 89.75 | 29,258 | -0.88(-0.97%) |
Nov 16, 2016 | 90.10 | 90.98 | 89.77 | 90.63 | 39,945 | +0.60(+0.67%) |
Nov 15, 2016 | 89.26 | 90.20 | 89.12 | 90.03 | 63,738 | +0.85(+0.95%) |
Nov 14, 2016 | 89.70 | 89.70 | 88.60 | 89.18 | 58,621 | -1.23(-1.36%) |
Nov 11, 2016 | 92.74 | 92.90 | 89.77 | 90.41 | 125,488 | -3.00(-3.21%) |
Nov 10, 2016 | 94.50 | 94.62 | 93.24 | 93.41 | 80,508 | -2.58(-2.69%) |
Nov 09, 2016 | 98.00 | 98.00 | 95.40 | 95.99 | 51,011 | -0.25(-0.26%) |
Nov 08, 2016 | 96.53 | 97.40 | 96.16 | 96.24 | 25,498 | +0.15(+0.16%) |
Nov 07, 2016 | 95.88 | 96.28 | 95.08 | 96.09 | 31,847 | +0.23(+0.24%) |
Nov 04, 2016 | 96.41 | 96.48 | 95.75 | 95.86 | 25,971 | +0.31(+0.32%) |
Nov 03, 2016 | 94.60 | 95.75 | 94.45 | 95.55 | 17,770 | +0.23(+0.24%) |
Nov 02, 2016 | 95.33 | 96.23 | 95.18 | 95.32 | 80,362 | -0.02(-0.02%) |
Nov 01, 2016 | 95.40 | 95.76 | 95.30 | 95.34 | 72,901 | +1.28(+1.36%) |
Oct 31, 2016 | 93.83 | 94.11 | 93.43 | 94.06 | 14,616 | -0.15(-0.16%) |
Oct 28, 2016 | 93.55 | 94.74 | 93.55 | 94.21 | 36,758 | +1.46(+1.57%) |
Oct 27, 2016 | 92.67 | 92.85 | 92.46 | 92.75 | 20,090 | +0.20(+0.22%) |
Oct 26, 2016 | 92.50 | 93.10 | 92.28 | 92.55 | 30,079 | -0.07(-0.08%) |
Oct 25, 2016 | 92.25 | 92.89 | 92.20 | 92.62 | 49,813 | +2.32(+2.57%) |
Oct 24, 2016 | 91.03 | 91.15 | 89.77 | 90.30 | 33,712 | +0.72(+0.80%) |
Oct 21, 2016 | 89.60 | 89.85 | 89.32 | 89.58 | 37,140 | -0.06(-0.07%) |
Oct 20, 2016 | 90.20 | 90.20 | 89.36 | 89.64 | 85,333 | -1.10(-1.21%) |
Oct 19, 2016 | 90.70 | 91.27 | 90.25 | 90.74 | 69,561 | -0.07(-0.08%) |
Oct 18, 2016 | 90.55 | 91.46 | 90.33 | 90.81 | 34,570 | +0.94(+1.05%) |
Oct 17, 2016 | 89.57 | 89.87 | 89.17 | 89.87 | 29,449 | -0.01(-0.01%) |
Oct 14, 2016 | 89.65 | 90.23 | 89.23 | 89.88 | 57,165 | -0.08(-0.09%) |
Oct 13, 2016 | 90.13 | 90.23 | 89.31 | 89.96 | 71,272 | -0.57(-0.63%) |
Oct 12, 2016 | 90.70 | 91.08 | 90.20 | 90.53 | 40,299 | -0.48(-0.53%) |
Oct 11, 2016 | 92.21 | 92.21 | 90.82 | 91.01 | 92,151 | -1.25(-1.35%) |
Oct 10, 2016 | 92.75 | 93.11 | 92.20 | 92.26 | 29,743 | -0.46(-0.50%) |
Oct 07, 2016 | 93.45 | 93.52 | 91.18 | 92.72 | 76,734 | +0.22(+0.24%) |
Oct 06, 2016 | 92.80 | 93.20 | 92.27 | 92.50 | 78,671 | -1.15(-1.23%) |
Oct 05, 2016 | 94.50 | 94.50 | 93.18 | 93.65 | 64,505 | -1.14(-1.20%) |
Oct 04, 2016 | 95.80 | 95.80 | 94.50 | 94.79 | 85,761 | -1.84(-1.90%) |