Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.39 | 100.09 | 98.31 | 98.51 | 532,155 | +0.10(+0.10%) |
Nov 29, 2016 | 96.24 | 98.91 | 96.10 | 98.41 | 677,718 | +1.80(+1.86%) |
Nov 28, 2016 | 100.30 | 100.54 | 96.49 | 96.61 | 767,871 | -4.05(-4.02%) |
Nov 25, 2016 | 101.99 | 101.99 | 99.90 | 100.66 | 243,091 | -1.34(-1.31%) |
Nov 23, 2016 | 102.00 | 102.00 | 102.00 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 100.75 | 102.09 | 100.45 | 102.01 | 509,206 | +1.62(+1.61%) |
Nov 21, 2016 | 100.92 | 101.59 | 99.87 | 100.39 | 481,674 | +0.39(+0.39%) |
Nov 18, 2016 | 100.42 | 101.54 | 99.73 | 100.00 | 983,939 | -1.35(-1.33%) |
Nov 17, 2016 | 102.75 | 103.23 | 101.31 | 101.35 | 463,803 | -1.44(-1.40%) |
Nov 16, 2016 | 102.67 | 103.76 | 102.52 | 102.79 | 362,923 | -0.55(-0.53%) |
Nov 15, 2016 | 102.07 | 103.52 | 101.43 | 103.34 | 229,688 | +1.14(+1.12%) |
Nov 14, 2016 | 104.64 | 105.82 | 102.13 | 102.20 | 505,946 | -1.67(-1.61%) |
Nov 11, 2016 | 101.02 | 104.07 | 101.02 | 103.87 | 1,031,133 | +2.45(+2.42%) |
Nov 10, 2016 | 101.00 | 103.86 | 101.00 | 101.42 | 637,026 | +1.30(+1.30%) |
Nov 09, 2016 | 98.46 | 100.85 | 98.46 | 100.12 | 537,707 | +0.89(+0.90%) |
Nov 08, 2016 | 99.10 | 99.68 | 98.05 | 99.23 | 329,534 | -0.08(-0.08%) |
Nov 07, 2016 | 99.51 | 100.23 | 98.81 | 99.31 | 668,754 | +1.96(+2.01%) |
Nov 04, 2016 | 96.59 | 98.78 | 96.25 | 97.35 | 391,686 | +0.54(+0.56%) |
Nov 03, 2016 | 96.82 | 97.87 | 96.52 | 96.81 | 354,576 | +0.21(+0.22%) |
Nov 02, 2016 | 97.45 | 98.18 | 96.52 | 96.60 | 441,120 | -1.10(-1.13%) |
Nov 01, 2016 | 98.78 | 99.68 | 96.60 | 97.70 | 458,366 | -0.76(-0.77%) |
Oct 31, 2016 | 97.77 | 98.59 | 97.37 | 98.46 | 619,292 | +0.97(+0.99%) |
Oct 28, 2016 | 97.88 | 98.84 | 97.19 | 97.49 | 380,681 | -0.56(-0.57%) |
Oct 27, 2016 | 96.95 | 98.21 | 96.20 | 98.05 | 541,714 | +0.86(+0.88%) |
Oct 26, 2016 | 96.39 | 98.28 | 96.39 | 97.19 | 400,861 | +0.27(+0.28%) |
Oct 25, 2016 | 99.47 | 99.81 | 96.69 | 96.92 | 523,345 | -2.45(-2.47%) |
Oct 24, 2016 | 100.85 | 101.99 | 98.97 | 99.37 | 695,614 | +0.21(+0.21%) |
Oct 21, 2016 | 98.11 | 99.61 | 97.83 | 99.16 | 695,107 | -0.35(-0.35%) |
Oct 20, 2016 | 106.00 | 106.62 | 98.97 | 99.51 | 1,720,111 | -6.21(-5.87%) |
Oct 19, 2016 | 106.82 | 106.98 | 105.38 | 105.72 | 1,320,006 | -1.15(-1.08%) |
Oct 18, 2016 | 107.72 | 107.72 | 106.44 | 106.87 | 664,697 | +0.81(+0.76%) |
Oct 17, 2016 | 107.10 | 107.56 | 106.05 | 106.06 | 507,094 | -1.22(-1.14%) |
Oct 14, 2016 | 108.55 | 109.18 | 107.21 | 107.28 | 311,242 | -0.51(-0.47%) |
Oct 13, 2016 | 107.68 | 108.40 | 107.12 | 107.79 | 484,394 | -0.98(-0.90%) |
Oct 12, 2016 | 110.74 | 110.79 | 108.61 | 108.77 | 679,466 | -1.69(-1.53%) |
Oct 11, 2016 | 111.80 | 112.00 | 109.84 | 110.46 | 520,054 | -1.39(-1.24%) |
Oct 10, 2016 | 111.99 | 113.23 | 111.63 | 111.85 | 646,400 | +0.15(+0.13%) |
Oct 07, 2016 | 113.71 | 113.71 | 110.95 | 111.70 | 577,834 | -1.81(-1.59%) |
Oct 06, 2016 | 112.66 | 113.63 | 112.27 | 113.51 | 405,831 | +0.36(+0.32%) |
Oct 05, 2016 | 114.16 | 114.16 | 112.80 | 113.15 | 545,756 | +0.18(+0.16%) |
Oct 04, 2016 | 113.13 | 114.05 | 112.38 | 112.97 | 583,457 | +0.29(+0.26%) |
Oct 03, 2016 | 113.43 | 113.61 | 112.55 | 112.68 | 370,024 | -0.85(-0.75%) |
Sep 30, 2016 | 112.78 | 113.85 | 112.08 | 113.53 | 453,628 | +2.33(+2.10%) |
Sep 29, 2016 | 112.15 | 112.80 | 110.79 | 111.20 | 296,182 | -1.06(-0.94%) |
Sep 28, 2016 | 109.99 | 112.54 | 109.47 | 112.26 | 496,591 | +2.73(+2.49%) |
Sep 27, 2016 | 107.51 | 109.73 | 107.24 | 109.53 | 409,655 | +1.41(+1.30%) |
Sep 26, 2016 | 108.37 | 109.12 | 107.74 | 108.12 | 411,822 | -0.64(-0.59%) |
Sep 23, 2016 | 110.71 | 110.71 | 108.70 | 108.76 | 393,653 | -2.09(-1.89%) |
Sep 22, 2016 | 109.96 | 111.03 | 109.65 | 110.85 | 304,888 | +1.98(+1.82%) |
Sep 21, 2016 | 106.89 | 109.13 | 106.72 | 108.87 | 498,138 | +2.82(+2.66%) |
Sep 20, 2016 | 106.47 | 106.47 | 105.17 | 106.05 | 333,026 | +0.14(+0.13%) |
Sep 19, 2016 | 106.12 | 110.05 | 105.76 | 105.91 | 402,211 | +0.66(+0.63%) |
Sep 16, 2016 | 105.02 | 105.64 | 104.66 | 105.25 | 397,790 | -0.89(-0.84%) |
Sep 15, 2016 | 104.65 | 106.60 | 104.65 | 106.14 | 400,410 | +1.74(+1.67%) |
Sep 14, 2016 | 104.34 | 104.82 | 103.60 | 104.40 | 241,767 | +0.07(+0.07%) |
Sep 13, 2016 | 105.09 | 105.88 | 103.81 | 104.33 | 342,620 | -1.98(-1.86%) |
Sep 12, 2016 | 103.67 | 106.92 | 103.67 | 106.31 | 487,892 | +1.70(+1.63%) |
Sep 09, 2016 | 106.51 | 106.80 | 104.37 | 104.61 | 451,106 | -2.28(-2.13%) |
Sep 08, 2016 | 107.53 | 107.66 | 106.22 | 106.89 | 368,317 | -0.84(-0.78%) |
Sep 07, 2016 | 106.95 | 108.09 | 106.95 | 107.73 | 287,207 | +0.16(+0.15%) |
Sep 06, 2016 | 107.91 | 108.16 | 106.85 | 107.57 | 350,448 | -0.08(-0.07%) |
Sep 02, 2016 | 107.44 | 107.65 | 107.65 | 107.65 | 248,000 | +0.90(+0.84%) |