Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.60 | 89.76 | 89.52 | 89.60 | 5,589,940 | -0.36(-0.40%) |
Nov 29, 2016 | 89.82 | 90.00 | 89.76 | 89.96 | 2,632,161 | +0.10(+0.11%) |
Nov 28, 2016 | 89.72 | 89.88 | 89.68 | 89.86 | 2,991,849 | +0.31(+0.35%) |
Nov 25, 2016 | 89.65 | 89.71 | 89.48 | 89.55 | 1,294,411 | -0.01(-0.01%) |
Nov 23, 2016 | 89.55 | 89.55 | 89.55 | 0 | -0.31(-0.35%) | |
Nov 22, 2016 | 89.89 | 89.95 | 89.79 | 89.87 | 4,185,996 | +0.08(+0.09%) |
Nov 21, 2016 | 89.87 | 89.88 | 89.71 | 89.79 | 2,060,293 | +0.07(+0.08%) |
Nov 18, 2016 | 90.08 | 90.08 | 89.70 | 89.71 | 3,342,517 | -0.29(-0.32%) |
Nov 17, 2016 | 90.24 | 90.25 | 89.96 | 90.00 | 2,299,741 | -0.34(-0.38%) |
Nov 16, 2016 | 90.24 | 90.34 | 90.17 | 90.34 | 2,615,329 | +0.20(+0.22%) |
Nov 15, 2016 | 90.23 | 90.29 | 90.13 | 90.14 | 2,720,717 | +0.07(+0.07%) |
Nov 14, 2016 | 89.94 | 90.28 | 89.94 | 90.08 | 3,690,778 | -0.36(-0.40%) |
Nov 11, 2016 | 90.61 | 90.65 | 90.42 | 90.44 | 3,387,951 | -0.17(-0.18%) |
Nov 10, 2016 | 90.78 | 90.96 | 90.58 | 90.61 | 5,047,007 | -0.37(-0.41%) |
Nov 09, 2016 | 91.50 | 91.53 | 90.88 | 90.98 | 4,391,111 | -0.85(-0.93%) |
Nov 08, 2016 | 92.00 | 92.02 | 91.78 | 91.83 | 2,545,699 | -0.15(-0.16%) |
Nov 07, 2016 | 92.00 | 92.04 | 91.95 | 91.98 | 2,453,364 | -0.11(-0.12%) |
Nov 04, 2016 | 92.01 | 92.15 | 92.00 | 92.09 | 2,432,154 | +0.19(+0.21%) |
Nov 03, 2016 | 91.91 | 92.02 | 91.90 | 91.90 | 3,931,426 | -0.12(-0.13%) |
Nov 02, 2016 | 91.99 | 92.15 | 91.94 | 92.02 | 3,107,679 | +0.11(+0.12%) |
Nov 01, 2016 | 91.79 | 92.00 | 91.74 | 91.91 | 5,707,707 | -0.05(-0.05%) |
Oct 31, 2016 | 91.96 | 91.99 | 91.89 | 91.96 | 3,945,799 | +0.12(+0.13%) |
Oct 28, 2016 | 91.81 | 91.93 | 91.78 | 91.85 | 2,074,169 | +0.00(+0.00%) |
Oct 27, 2016 | 91.95 | 91.95 | 91.75 | 91.85 | 2,820,729 | -0.23(-0.25%) |
Oct 26, 2016 | 92.19 | 92.19 | 92.07 | 92.08 | 3,248,360 | -0.18(-0.20%) |
Oct 25, 2016 | 92.19 | 92.38 | 92.19 | 92.26 | 2,837,356 | +0.00(+0.00%) |
Oct 24, 2016 | 92.38 | 92.40 | 92.22 | 92.26 | 1,676,981 | -0.14(-0.15%) |
Oct 21, 2016 | 92.38 | 92.46 | 92.29 | 92.40 | 2,150,608 | +0.06(+0.06%) |
Oct 20, 2016 | 92.41 | 92.46 | 92.32 | 92.34 | 1,719,496 | -0.03(-0.04%) |
Oct 19, 2016 | 92.28 | 92.40 | 92.24 | 92.38 | 1,875,929 | +0.05(+0.05%) |
Oct 18, 2016 | 92.16 | 92.33 | 92.10 | 92.33 | 1,915,887 | +0.15(+0.16%) |
Oct 17, 2016 | 92.09 | 92.22 | 92.03 | 92.18 | 1,884,130 | +0.16(+0.17%) |
Oct 14, 2016 | 92.10 | 92.22 | 91.99 | 92.02 | 2,991,202 | -0.16(-0.17%) |
Oct 13, 2016 | 92.21 | 92.28 | 92.15 | 92.18 | 2,377,924 | +0.13(+0.14%) |
Oct 12, 2016 | 92.04 | 92.07 | 91.93 | 92.05 | 2,019,340 | +0.03(+0.04%) |
Oct 11, 2016 | 92.12 | 92.16 | 92.00 | 92.01 | 3,332,197 | -0.14(-0.15%) |
Oct 10, 2016 | 92.19 | 92.16 | 92.04 | 92.15 | 1,567,778 | -0.04(-0.04%) |
Oct 07, 2016 | 92.24 | 92.27 | 92.05 | 92.19 | 2,260,332 | +0.02(+0.02%) |
Oct 06, 2016 | 92.19 | 92.27 | 92.09 | 92.18 | 2,492,473 | +0.00(+0.00%) |
Oct 05, 2016 | 92.29 | 92.33 | 92.14 | 92.18 | 4,077,001 | -0.12(-0.13%) |
Oct 04, 2016 | 92.62 | 92.62 | 92.30 | 92.30 | 6,078,464 | -0.31(-0.34%) |
Oct 03, 2016 | 92.72 | 92.75 | 92.60 | 92.62 | 11,317,517 | -0.10(-0.11%) |
Sep 30, 2016 | 92.84 | 92.91 | 92.60 | 92.72 | 4,461,601 | -0.10(-0.11%) |
Sep 29, 2016 | 92.71 | 92.90 | 92.68 | 92.82 | 2,022,430 | +0.00(+0.00%) |
Sep 28, 2016 | 92.85 | 92.88 | 92.76 | 92.82 | 3,429,560 | +0.02(+0.03%) |
Sep 27, 2016 | 92.84 | 92.88 | 92.71 | 92.80 | 3,493,487 | +0.12(+0.12%) |
Sep 26, 2016 | 92.61 | 92.75 | 92.61 | 92.68 | 2,821,294 | +0.12(+0.12%) |
Sep 23, 2016 | 92.63 | 92.66 | 92.55 | 92.56 | 4,141,385 | -0.02(-0.03%) |
Sep 22, 2016 | 92.46 | 92.66 | 92.46 | 92.59 | 2,445,724 | +0.19(+0.21%) |
Sep 21, 2016 | 92.12 | 92.40 | 92.09 | 92.40 | 2,302,915 | +0.23(+0.25%) |
Sep 20, 2016 | 92.29 | 92.32 | 92.16 | 92.17 | 2,520,124 | +0.03(+0.04%) |
Sep 19, 2016 | 92.15 | 92.25 | 92.12 | 92.14 | 2,457,558 | -0.07(-0.08%) |
Sep 16, 2016 | 92.17 | 92.27 | 92.13 | 92.21 | 2,062,505 | +0.07(+0.07%) |
Sep 15, 2016 | 92.04 | 92.18 | 91.95 | 92.14 | 2,752,550 | +0.06(+0.06%) |
Sep 14, 2016 | 91.94 | 92.17 | 91.94 | 92.09 | 2,533,626 | +0.12(+0.13%) |
Sep 13, 2016 | 92.32 | 92.32 | 91.83 | 91.97 | 3,643,903 | -0.26(-0.28%) |
Sep 12, 2016 | 92.18 | 92.28 | 92.09 | 92.23 | 2,859,209 | +0.07(+0.08%) |
Sep 09, 2016 | 92.34 | 92.37 | 92.15 | 92.15 | 3,351,105 | -0.40(-0.44%) |
Sep 08, 2016 | 92.79 | 92.83 | 92.49 | 92.56 | 3,159,153 | -0.32(-0.35%) |
Sep 07, 2016 | 93.00 | 93.00 | 92.86 | 92.88 | 2,230,417 | +0.05(+0.05%) |
Sep 06, 2016 | 92.67 | 92.93 | 92.61 | 92.83 | 4,541,587 | +0.20(+0.21%) |
Sep 02, 2016 | 92.74 | 92.63 | 92.63 | 92.63 | 2,098,635 | -0.12(-0.13%) |