Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.57 | 91.86 | 91.51 | 91.79 | 14,425,781 | -0.35(-0.38%) |
Nov 29, 2016 | 91.95 | 92.17 | 91.88 | 92.14 | 4,997,483 | +0.13(+0.14%) |
Nov 28, 2016 | 91.90 | 92.05 | 91.82 | 92.01 | 3,977,914 | +0.42(+0.45%) |
Nov 25, 2016 | 91.82 | 91.82 | 91.50 | 91.60 | 1,115,203 | +0.01(+0.01%) |
Nov 23, 2016 | 91.59 | 91.59 | 91.59 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 92.00 | 92.01 | 91.75 | 91.93 | 4,701,057 | +0.24(+0.26%) |
Nov 21, 2016 | 91.75 | 91.88 | 91.60 | 91.69 | 6,462,512 | +0.09(+0.10%) |
Nov 18, 2016 | 92.24 | 92.27 | 91.54 | 91.60 | 12,475,710 | -0.52(-0.56%) |
Nov 17, 2016 | 92.48 | 92.53 | 92.01 | 92.12 | 7,772,369 | -0.59(-0.64%) |
Nov 16, 2016 | 92.46 | 92.75 | 92.43 | 92.70 | 6,896,027 | +0.13(+0.14%) |
Nov 15, 2016 | 92.44 | 92.74 | 92.37 | 92.57 | 6,160,954 | +0.28(+0.31%) |
Nov 14, 2016 | 92.17 | 92.71 | 92.06 | 92.29 | 9,099,203 | -0.48(-0.52%) |
Nov 11, 2016 | 93.13 | 93.22 | 92.72 | 92.77 | 7,652,249 | -0.40(-0.43%) |
Nov 10, 2016 | 93.11 | 93.55 | 93.03 | 93.17 | 11,537,066 | -0.08(-0.08%) |
Nov 09, 2016 | 93.86 | 94.03 | 93.11 | 93.25 | 11,730,915 | -1.39(-1.47%) |
Nov 08, 2016 | 94.82 | 94.89 | 94.54 | 94.64 | 4,623,532 | -0.21(-0.22%) |
Nov 07, 2016 | 94.81 | 94.88 | 94.72 | 94.85 | 5,539,945 | -0.06(-0.07%) |
Nov 04, 2016 | 94.77 | 94.98 | 94.77 | 94.91 | 5,400,883 | +0.28(+0.30%) |
Nov 03, 2016 | 94.68 | 94.75 | 94.56 | 94.63 | 8,045,088 | -0.19(-0.20%) |
Nov 02, 2016 | 94.75 | 94.91 | 94.68 | 94.82 | 6,107,440 | +0.14(+0.15%) |
Nov 01, 2016 | 94.61 | 94.80 | 94.42 | 94.68 | 11,841,551 | -0.12(-0.13%) |
Oct 31, 2016 | 94.94 | 94.97 | 94.77 | 94.80 | 6,862,642 | +0.09(+0.09%) |
Oct 28, 2016 | 94.77 | 94.92 | 94.69 | 94.71 | 7,184,817 | -0.11(-0.12%) |
Oct 27, 2016 | 95.06 | 95.06 | 94.60 | 94.82 | 14,859,268 | -0.43(-0.45%) |
Oct 26, 2016 | 95.50 | 95.53 | 95.24 | 95.25 | 13,088,870 | -0.40(-0.42%) |
Oct 25, 2016 | 95.67 | 95.82 | 95.58 | 95.65 | 8,437,849 | -0.07(-0.07%) |
Oct 24, 2016 | 96.03 | 96.03 | 95.61 | 95.72 | 4,870,611 | -0.27(-0.29%) |
Oct 21, 2016 | 96.00 | 96.05 | 95.83 | 95.99 | 4,469,962 | +0.05(+0.06%) |
Oct 20, 2016 | 96.20 | 96.20 | 95.92 | 95.94 | 3,377,899 | -0.03(-0.03%) |
Oct 19, 2016 | 95.78 | 96.04 | 95.72 | 95.97 | 6,394,635 | +0.13(+0.13%) |
Oct 18, 2016 | 95.53 | 95.85 | 95.52 | 95.85 | 3,757,294 | +0.24(+0.25%) |
Oct 17, 2016 | 95.44 | 95.65 | 95.44 | 95.61 | 3,444,303 | +0.31(+0.33%) |
Oct 14, 2016 | 95.49 | 95.67 | 95.29 | 95.30 | 2,819,015 | -0.45(-0.47%) |
Oct 13, 2016 | 95.67 | 95.85 | 95.64 | 95.74 | 5,365,535 | +0.24(+0.25%) |
Oct 12, 2016 | 95.44 | 95.54 | 95.27 | 95.51 | 2,970,822 | +0.13(+0.13%) |
Oct 11, 2016 | 95.40 | 95.60 | 95.35 | 95.38 | 4,360,249 | -0.30(-0.31%) |
Oct 10, 2016 | 95.68 | 95.69 | 95.42 | 95.68 | 2,866,513 | +0.00(+0.00%) |
Oct 07, 2016 | 95.59 | 95.75 | 95.35 | 95.68 | 3,249,074 | +0.23(+0.24%) |
Oct 06, 2016 | 95.45 | 95.70 | 95.32 | 95.45 | 7,541,515 | +0.01(+0.01%) |
Oct 05, 2016 | 95.63 | 95.71 | 95.34 | 95.45 | 5,320,339 | -0.10(-0.11%) |
Oct 04, 2016 | 95.93 | 96.04 | 95.55 | 95.55 | 8,793,179 | -0.45(-0.47%) |
Oct 03, 2016 | 96.32 | 96.34 | 95.99 | 95.99 | 7,090,473 | -0.27(-0.28%) |
Sep 30, 2016 | 96.48 | 96.48 | 96.00 | 96.27 | 6,628,823 | -0.17(-0.18%) |
Sep 29, 2016 | 96.28 | 96.47 | 96.19 | 96.44 | 6,921,263 | -0.04(-0.04%) |
Sep 28, 2016 | 96.51 | 96.53 | 96.32 | 96.48 | 10,357,572 | +0.06(+0.06%) |
Sep 27, 2016 | 96.39 | 96.47 | 96.18 | 96.42 | 5,849,979 | +0.23(+0.24%) |
Sep 26, 2016 | 96.09 | 96.29 | 96.05 | 96.18 | 6,432,394 | +0.15(+0.15%) |
Sep 23, 2016 | 96.10 | 96.16 | 96.00 | 96.03 | 8,041,557 | -0.07(-0.07%) |
Sep 22, 2016 | 95.91 | 96.21 | 95.89 | 96.10 | 10,932,887 | +0.39(+0.41%) |
Sep 21, 2016 | 95.25 | 95.72 | 95.05 | 95.71 | 5,951,917 | +0.48(+0.51%) |
Sep 20, 2016 | 95.33 | 95.51 | 95.19 | 95.23 | 6,431,199 | +0.13(+0.13%) |
Sep 19, 2016 | 95.20 | 95.28 | 95.04 | 95.10 | 7,673,630 | -0.03(-0.03%) |
Sep 16, 2016 | 95.15 | 95.20 | 94.95 | 95.13 | 8,742,381 | +0.11(+0.12%) |
Sep 15, 2016 | 94.95 | 95.11 | 94.72 | 95.03 | 4,403,141 | +0.06(+0.07%) |
Sep 14, 2016 | 94.95 | 95.13 | 94.83 | 94.96 | 5,686,414 | +0.06(+0.07%) |
Sep 13, 2016 | 95.34 | 95.34 | 94.60 | 94.90 | 17,449,470 | -0.31(-0.33%) |
Sep 12, 2016 | 95.13 | 95.39 | 94.99 | 95.21 | 6,607,720 | +0.01(+0.01%) |
Sep 09, 2016 | 95.43 | 95.64 | 95.15 | 95.20 | 10,410,639 | -0.72(-0.75%) |
Sep 08, 2016 | 96.32 | 96.44 | 95.87 | 95.92 | 5,927,340 | -0.68(-0.70%) |
Sep 07, 2016 | 96.87 | 96.94 | 96.60 | 96.60 | 3,817,282 | -0.13(-0.14%) |
Sep 06, 2016 | 96.49 | 96.83 | 96.27 | 96.74 | 8,173,088 | +0.34(+0.35%) |
Sep 02, 2016 | 96.58 | 96.40 | 96.40 | 96.40 | 5,317,455 | -0.17(-0.18%) |