Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 95.14 | 95.14 | 95.14 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.36 | 95.74 | 95.10 | 95.26 | 2,030,247 | +0.21(+0.22%) |
Dec 28, 2016 | 96.23 | 96.38 | 95.02 | 95.06 | 3,165,267 | -1.05(-1.09%) |
Dec 27, 2016 | 96.09 | 96.54 | 95.92 | 96.11 | 1,396,606 | +0.03(+0.03%) |
Dec 23, 2016 | 96.08 | 96.08 | 96.08 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.36 | 96.49 | 95.76 | 96.02 | 3,946,935 | -0.23(-0.24%) |
Dec 21, 2016 | 96.56 | 96.82 | 96.03 | 96.25 | 3,349,793 | -0.42(-0.43%) |
Dec 20, 2016 | 96.45 | 96.98 | 96.33 | 96.67 | 3,312,137 | +0.34(+0.36%) |
Dec 19, 2016 | 96.08 | 96.95 | 95.92 | 96.32 | 4,378,824 | +0.75(+0.78%) |
Dec 16, 2016 | 93.32 | 96.56 | 93.29 | 95.58 | 9,296,178 | +0.03(+0.03%) |
Dec 15, 2016 | 95.52 | 96.49 | 95.39 | 95.54 | 4,851,757 | -0.14(-0.15%) |
Dec 14, 2016 | 96.77 | 97.39 | 95.49 | 95.68 | 5,058,957 | -1.30(-1.34%) |
Dec 13, 2016 | 96.60 | 97.23 | 96.33 | 96.98 | 5,115,448 | +0.56(+0.58%) |
Dec 12, 2016 | 95.59 | 96.42 | 95.00 | 96.42 | 6,938,551 | +0.97(+1.02%) |
Dec 09, 2016 | 94.57 | 95.62 | 94.47 | 95.45 | 3,549,952 | +0.48(+0.50%) |
Dec 08, 2016 | 95.54 | 96.20 | 94.30 | 94.98 | 6,346,521 | -0.71(-0.74%) |
Dec 07, 2016 | 93.10 | 95.93 | 92.64 | 95.68 | 9,079,932 | +2.82(+3.04%) |
Dec 06, 2016 | 93.08 | 93.34 | 92.52 | 92.86 | 3,099,676 | +0.16(+0.17%) |
Dec 05, 2016 | 92.72 | 93.46 | 92.56 | 92.70 | 3,685,031 | +0.35(+0.38%) |
Dec 02, 2016 | 93.59 | 93.62 | 92.12 | 92.35 | 4,307,055 | -1.00(-1.07%) |
Dec 01, 2016 | 93.00 | 93.66 | 92.64 | 93.35 | 4,636,372 | -0.22(-0.24%) |
Nov 30, 2016 | 93.40 | 94.23 | 93.03 | 93.57 | 7,180,440 | +0.49(+0.53%) |
Nov 29, 2016 | 93.18 | 94.02 | 93.04 | 93.08 | 4,060,299 | -0.42(-0.45%) |
Nov 28, 2016 | 93.75 | 93.78 | 93.08 | 93.50 | 3,184,529 | -0.26(-0.28%) |
Nov 25, 2016 | 93.55 | 93.92 | 93.23 | 93.76 | 1,012,229 | +0.28(+0.30%) |
Nov 23, 2016 | 93.48 | 93.48 | 93.48 | 0 | +1.08(+1.16%) | |
Nov 22, 2016 | 92.41 | 92.60 | 92.06 | 92.41 | 2,621,127 | +0.25(+0.28%) |
Nov 21, 2016 | 92.18 | 92.37 | 91.80 | 92.15 | 3,072,519 | +0.10(+0.11%) |
Nov 18, 2016 | 92.78 | 92.80 | 91.90 | 92.05 | 3,505,864 | -0.83(-0.89%) |
Nov 17, 2016 | 92.46 | 93.12 | 92.34 | 92.88 | 2,672,830 | +0.68(+0.74%) |
Nov 16, 2016 | 92.36 | 92.66 | 91.87 | 92.20 | 3,010,699 | -0.15(-0.16%) |
Nov 15, 2016 | 92.30 | 92.61 | 91.51 | 92.35 | 3,415,760 | +0.07(+0.07%) |
Nov 14, 2016 | 92.76 | 93.36 | 92.12 | 92.29 | 3,278,911 | -0.17(-0.19%) |
Nov 11, 2016 | 92.34 | 92.67 | 92.04 | 92.46 | 4,036,862 | +0.05(+0.05%) |
Nov 10, 2016 | 92.34 | 93.48 | 92.11 | 92.41 | 8,024,089 | +0.68(+0.74%) |
Nov 09, 2016 | 90.66 | 92.37 | 89.58 | 91.73 | 5,594,604 | +1.42(+1.57%) |
Nov 08, 2016 | 90.62 | 91.04 | 90.22 | 90.31 | 4,019,976 | -0.51(-0.57%) |
Nov 07, 2016 | 89.67 | 90.90 | 89.36 | 90.83 | 5,719,794 | +2.45(+2.77%) |
Nov 04, 2016 | 88.56 | 89.15 | 88.18 | 88.38 | 3,846,479 | -0.08(-0.09%) |
Nov 03, 2016 | 88.78 | 88.84 | 88.18 | 88.46 | 4,582,954 | -0.09(-0.10%) |
Nov 02, 2016 | 89.31 | 89.31 | 88.18 | 88.55 | 5,682,838 | -0.56(-0.63%) |
Nov 01, 2016 | 89.70 | 89.96 | 88.85 | 89.11 | 3,590,758 | -0.43(-0.48%) |
Oct 31, 2016 | 89.77 | 89.94 | 89.42 | 89.54 | 3,114,090 | -0.12(-0.14%) |
Oct 28, 2016 | 89.31 | 90.52 | 88.93 | 89.67 | 3,526,014 | +0.82(+0.92%) |
Oct 27, 2016 | 89.61 | 89.71 | 88.51 | 88.85 | 3,566,920 | -0.49(-0.55%) |
Oct 26, 2016 | 88.87 | 89.60 | 88.61 | 89.34 | 2,613,509 | +0.29(+0.33%) |
Oct 25, 2016 | 89.40 | 89.40 | 88.67 | 89.05 | 4,327,387 | -0.16(-0.17%) |
Oct 24, 2016 | 89.34 | 89.90 | 88.83 | 89.20 | 4,232,776 | +0.24(+0.28%) |
Oct 21, 2016 | 88.14 | 89.48 | 87.77 | 88.96 | 4,132,000 | +0.67(+0.76%) |
Oct 20, 2016 | 88.24 | 88.65 | 87.94 | 88.29 | 4,997,629 | -0.11(-0.12%) |
Oct 19, 2016 | 88.18 | 88.71 | 87.69 | 88.39 | 3,826,283 | +0.33(+0.37%) |
Oct 18, 2016 | 89.12 | 89.13 | 87.94 | 88.07 | 3,991,665 | -0.14(-0.16%) |
Oct 17, 2016 | 88.87 | 89.31 | 88.14 | 88.20 | 4,435,973 | -0.78(-0.88%) |
Oct 14, 2016 | 89.80 | 89.86 | 88.62 | 88.99 | 6,500,614 | +0.60(+0.68%) |
Oct 13, 2016 | 87.22 | 88.73 | 86.99 | 88.38 | 6,267,691 | +0.68(+0.77%) |
Oct 12, 2016 | 86.40 | 87.97 | 86.32 | 87.71 | 8,874,410 | +1.35(+1.56%) |
Oct 11, 2016 | 86.89 | 86.89 | 85.93 | 86.36 | 10,224,030 | -0.83(-0.96%) |
Oct 10, 2016 | 87.58 | 88.14 | 86.71 | 87.19 | 10,317,312 | -0.11(-0.13%) |
Oct 07, 2016 | 87.37 | 87.80 | 85.92 | 87.31 | 25,044,336 | -7.08(-7.50%) |
Oct 06, 2016 | 94.15 | 94.61 | 93.89 | 94.38 | 4,002,467 | +0.29(+0.30%) |
Oct 05, 2016 | 93.97 | 94.56 | 93.97 | 94.10 | 2,775,665 | +0.31(+0.33%) |
Oct 04, 2016 | 94.68 | 94.69 | 93.54 | 93.79 | 3,089,368 | -0.96(-1.01%) |