Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.76 | 94.76 | 94.76 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 94.98 | 95.22 | 94.98 | 95.21 | 16,013 | +0.39(+0.41%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.82 | 94.82 | 31,141 | -0.56(-0.59%) |
Dec 27, 2016 | 95.34 | 95.59 | 95.34 | 95.39 | 16,193 | +0.03(+0.04%) |
Dec 23, 2016 | 95.35 | 95.35 | 95.35 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.36 | 95.36 | 95.01 | 95.19 | 12,029 | -0.25(-0.26%) |
Dec 21, 2016 | 95.39 | 95.71 | 95.39 | 95.44 | 11,042 | +0.15(+0.16%) |
Dec 20, 2016 | 95.18 | 95.29 | 94.88 | 95.29 | 41,627 | +0.11(+0.12%) |
Dec 19, 2016 | 95.23 | 95.41 | 95.00 | 95.18 | 15,886 | +0.02(+0.02%) |
Dec 16, 2016 | 95.27 | 95.30 | 94.98 | 95.16 | 21,938 | +0.15(+0.16%) |
Dec 15, 2016 | 94.82 | 95.37 | 94.67 | 95.01 | 15,314 | +0.23(+0.24%) |
Dec 14, 2016 | 95.85 | 96.08 | 94.68 | 94.78 | 20,484 | -1.15(-1.19%) |
Dec 13, 2016 | 95.64 | 96.25 | 95.64 | 95.93 | 17,272 | +0.38(+0.40%) |
Dec 12, 2016 | 95.26 | 95.67 | 95.26 | 95.54 | 18,708 | +0.12(+0.12%) |
Dec 09, 2016 | 94.68 | 95.51 | 94.64 | 95.43 | 24,754 | +0.86(+0.91%) |
Dec 08, 2016 | 94.43 | 94.78 | 94.28 | 94.57 | 27,460 | -0.10(-0.11%) |
Dec 07, 2016 | 92.91 | 94.74 | 92.91 | 94.67 | 29,919 | +1.80(+1.94%) |
Dec 06, 2016 | 92.68 | 92.88 | 92.57 | 92.87 | 36,933 | +0.29(+0.31%) |
Dec 05, 2016 | 92.27 | 92.67 | 92.27 | 92.58 | 18,603 | +0.60(+0.65%) |
Dec 02, 2016 | 91.91 | 92.29 | 91.70 | 91.98 | 19,488 | +0.23(+0.25%) |
Dec 01, 2016 | 92.24 | 92.24 | 91.58 | 91.75 | 57,705 | -0.48(-0.52%) |
Nov 30, 2016 | 93.50 | 93.52 | 92.24 | 92.24 | 58,983 | -1.42(-1.51%) |
Nov 29, 2016 | 93.60 | 93.80 | 93.49 | 93.65 | 41,998 | +0.07(+0.07%) |
Nov 28, 2016 | 93.65 | 93.78 | 93.39 | 93.58 | 33,341 | -0.12(-0.13%) |
Nov 25, 2016 | 93.26 | 93.79 | 93.26 | 93.70 | 20,594 | +0.68(+0.73%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.13 | 93.63 | 93.12 | 93.52 | 19,075 | +0.63(+0.68%) |
Nov 21, 2016 | 92.46 | 92.89 | 92.27 | 92.89 | 64,436 | +0.59(+0.64%) |
Nov 18, 2016 | 92.86 | 92.86 | 92.25 | 92.29 | 121,641 | -0.57(-0.61%) |
Nov 17, 2016 | 92.44 | 92.92 | 92.44 | 92.86 | 59,104 | +0.33(+0.36%) |
Nov 16, 2016 | 92.29 | 92.74 | 92.29 | 92.53 | 164,891 | +0.04(+0.05%) |
Nov 15, 2016 | 92.08 | 92.51 | 92.02 | 92.49 | 144,816 | +0.68(+0.74%) |
Nov 14, 2016 | 92.33 | 92.33 | 91.56 | 91.81 | 26,114 | -0.31(-0.34%) |
Nov 11, 2016 | 91.89 | 92.46 | 91.51 | 92.12 | 174,565 | +0.13(+0.14%) |
Nov 10, 2016 | 93.79 | 93.79 | 91.90 | 92.00 | 91,774 | -2.06(-2.19%) |
Nov 09, 2016 | 93.62 | 94.28 | 92.63 | 94.06 | 104,828 | -1.50(-1.57%) |
Nov 08, 2016 | 94.64 | 95.85 | 94.64 | 95.56 | 20,594 | +0.86(+0.90%) |
Nov 07, 2016 | 93.92 | 94.72 | 93.92 | 94.70 | 151,249 | +1.61(+1.73%) |
Nov 04, 2016 | 93.73 | 93.73 | 93.02 | 93.09 | 95,680 | -0.64(-0.68%) |
Nov 03, 2016 | 94.35 | 94.35 | 93.63 | 93.73 | 49,226 | -0.48(-0.51%) |
Nov 02, 2016 | 94.41 | 94.81 | 94.11 | 94.21 | 48,438 | -0.27(-0.29%) |
Nov 01, 2016 | 95.17 | 95.26 | 94.10 | 94.48 | 34,518 | -0.57(-0.60%) |
Oct 31, 2016 | 94.82 | 95.26 | 94.82 | 95.05 | 46,062 | +0.08(+0.09%) |
Oct 28, 2016 | 94.40 | 95.31 | 94.40 | 94.97 | 20,061 | +0.59(+0.63%) |
Oct 27, 2016 | 95.21 | 95.29 | 94.32 | 94.37 | 16,868 | -0.65(-0.69%) |
Oct 26, 2016 | 94.95 | 95.43 | 94.86 | 95.03 | 32,457 | +0.04(+0.04%) |
Oct 25, 2016 | 95.48 | 95.48 | 94.98 | 94.98 | 49,829 | -0.38(-0.40%) |
Oct 24, 2016 | 94.97 | 95.50 | 94.97 | 95.37 | 9,419 | +0.63(+0.67%) |
Oct 21, 2016 | 94.48 | 94.80 | 94.26 | 94.74 | 58,927 | +0.36(+0.38%) |
Oct 20, 2016 | 94.61 | 94.63 | 94.15 | 94.38 | 18,735 | -0.28(-0.29%) |
Oct 19, 2016 | 94.81 | 94.81 | 94.42 | 94.65 | 33,905 | -0.19(-0.20%) |
Oct 18, 2016 | 95.06 | 95.18 | 94.83 | 94.84 | 19,871 | +0.36(+0.39%) |
Oct 17, 2016 | 94.77 | 94.93 | 94.47 | 94.47 | 36,222 | -0.36(-0.38%) |
Oct 14, 2016 | 95.08 | 95.36 | 94.82 | 94.83 | 29,933 | +0.08(+0.09%) |
Oct 13, 2016 | 94.58 | 94.97 | 94.09 | 94.75 | 14,129 | -0.34(-0.36%) |
Oct 12, 2016 | 94.85 | 95.31 | 94.72 | 95.09 | 29,076 | +0.42(+0.45%) |
Oct 11, 2016 | 95.40 | 95.40 | 94.41 | 94.66 | 89,636 | -0.87(-0.91%) |
Oct 10, 2016 | 95.77 | 96.07 | 95.42 | 95.53 | 19,855 | +0.13(+0.13%) |
Oct 07, 2016 | 95.81 | 95.98 | 94.89 | 95.40 | 58,361 | -0.31(-0.33%) |
Oct 06, 2016 | 95.33 | 95.91 | 95.33 | 95.71 | 19,371 | +0.07(+0.07%) |
Oct 05, 2016 | 95.72 | 95.88 | 95.57 | 95.65 | 54,337 | +0.10(+0.11%) |
Oct 04, 2016 | 96.32 | 96.32 | 95.34 | 95.54 | 243,066 | -0.75(-0.78%) |