Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.40 | 94.79 | 93.30 | 93.34 | 927,887 | -0.55(-0.58%) |
Nov 29, 2016 | 93.84 | 94.27 | 93.16 | 93.88 | 769,289 | +0.19(+0.20%) |
Nov 28, 2016 | 93.33 | 94.31 | 93.20 | 93.70 | 900,868 | -0.12(-0.13%) |
Nov 25, 2016 | 93.68 | 94.33 | 93.68 | 93.82 | 330,870 | +0.15(+0.16%) |
Nov 23, 2016 | 93.67 | 93.67 | 93.67 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.00 | 94.56 | 93.35 | 94.41 | 725,058 | +0.49(+0.52%) |
Nov 21, 2016 | 93.71 | 94.03 | 93.45 | 93.92 | 586,891 | +0.53(+0.57%) |
Nov 18, 2016 | 93.77 | 94.23 | 92.64 | 93.39 | 1,108,262 | -0.59(-0.63%) |
Nov 17, 2016 | 91.43 | 93.99 | 91.31 | 93.99 | 1,408,031 | +2.68(+2.94%) |
Nov 16, 2016 | 91.28 | 91.71 | 90.77 | 91.30 | 1,229,401 | -0.56(-0.61%) |
Nov 15, 2016 | 92.27 | 92.50 | 91.16 | 91.87 | 1,095,584 | -0.71(-0.77%) |
Nov 14, 2016 | 93.38 | 93.61 | 92.12 | 92.58 | 1,319,130 | -0.35(-0.38%) |
Nov 11, 2016 | 92.24 | 93.13 | 92.24 | 92.93 | 884,573 | +0.16(+0.17%) |
Nov 10, 2016 | 93.81 | 94.98 | 91.78 | 92.77 | 1,235,124 | -0.37(-0.40%) |
Nov 09, 2016 | 92.22 | 93.87 | 91.51 | 93.14 | 1,937,596 | +0.92(+0.99%) |
Nov 08, 2016 | 92.11 | 92.88 | 91.48 | 92.23 | 804,640 | +0.09(+0.10%) |
Nov 07, 2016 | 92.23 | 92.52 | 91.64 | 92.14 | 960,021 | +1.82(+2.02%) |
Nov 04, 2016 | 90.98 | 91.29 | 90.29 | 90.31 | 1,354,889 | -0.42(-0.46%) |
Nov 03, 2016 | 90.78 | 91.43 | 90.42 | 90.73 | 1,681,849 | +0.09(+0.10%) |
Nov 02, 2016 | 91.64 | 91.93 | 90.53 | 90.64 | 816,169 | -1.00(-1.09%) |
Nov 01, 2016 | 93.47 | 93.56 | 91.25 | 91.64 | 1,586,247 | -1.37(-1.47%) |
Oct 31, 2016 | 93.77 | 94.06 | 92.90 | 93.01 | 1,314,310 | -0.60(-0.64%) |
Oct 28, 2016 | 94.89 | 95.18 | 93.26 | 93.61 | 882,620 | -0.92(-0.97%) |
Oct 27, 2016 | 95.01 | 95.48 | 94.34 | 94.52 | 1,459,472 | +0.03(+0.03%) |
Oct 26, 2016 | 94.79 | 95.46 | 94.03 | 94.50 | 1,374,517 | -0.59(-0.62%) |
Oct 25, 2016 | 95.23 | 95.84 | 94.87 | 95.09 | 1,099,299 | -0.06(-0.07%) |
Oct 24, 2016 | 95.28 | 95.77 | 94.98 | 95.15 | 1,749,860 | +0.56(+0.59%) |
Oct 21, 2016 | 96.79 | 97.90 | 94.31 | 94.60 | 4,307,054 | -5.41(-5.41%) |
Oct 20, 2016 | 100.14 | 100.84 | 99.80 | 100.01 | 1,514,291 | -0.29(-0.29%) |
Oct 19, 2016 | 100.12 | 100.62 | 99.50 | 100.30 | 804,253 | +0.55(+0.56%) |
Oct 18, 2016 | 99.81 | 100.19 | 98.96 | 99.74 | 1,353,723 | +1.02(+1.03%) |
Oct 17, 2016 | 98.96 | 99.35 | 98.54 | 98.72 | 710,800 | -0.35(-0.35%) |
Oct 14, 2016 | 99.78 | 100.21 | 98.96 | 99.08 | 748,461 | +0.43(+0.44%) |
Oct 13, 2016 | 98.89 | 99.23 | 97.92 | 98.64 | 1,014,457 | -1.53(-1.52%) |
Oct 12, 2016 | 99.65 | 100.41 | 99.47 | 100.17 | 598,036 | +0.63(+0.63%) |
Oct 11, 2016 | 100.85 | 100.85 | 98.95 | 99.54 | 683,587 | -1.45(-1.44%) |
Oct 10, 2016 | 101.16 | 101.76 | 100.90 | 100.99 | 464,104 | +0.82(+0.82%) |
Oct 07, 2016 | 100.79 | 100.81 | 99.79 | 100.17 | 556,846 | -0.55(-0.55%) |
Oct 06, 2016 | 100.15 | 100.78 | 99.64 | 100.72 | 627,037 | +0.34(+0.34%) |
Oct 05, 2016 | 100.35 | 101.31 | 100.35 | 100.38 | 776,632 | +0.10(+0.10%) |
Oct 04, 2016 | 101.46 | 101.78 | 99.85 | 100.28 | 780,644 | -0.83(-0.82%) |
Oct 03, 2016 | 99.85 | 101.29 | 99.28 | 101.11 | 1,572,232 | +0.93(+0.92%) |
Sep 30, 2016 | 100.27 | 100.88 | 100.01 | 100.19 | 1,804,524 | +0.49(+0.49%) |
Sep 29, 2016 | 101.34 | 102.19 | 99.43 | 99.69 | 1,594,227 | -1.68(-1.66%) |
Sep 28, 2016 | 101.87 | 101.92 | 100.15 | 101.38 | 1,121,441 | -0.39(-0.38%) |
Sep 27, 2016 | 100.52 | 101.80 | 100.29 | 101.77 | 1,139,833 | +0.92(+0.92%) |
Sep 26, 2016 | 100.67 | 101.62 | 100.67 | 100.84 | 947,989 | -0.26(-0.26%) |
Sep 23, 2016 | 101.57 | 101.78 | 101.02 | 101.10 | 833,182 | -0.82(-0.81%) |
Sep 22, 2016 | 102.23 | 102.27 | 101.66 | 101.92 | 685,906 | +0.65(+0.64%) |
Sep 21, 2016 | 100.81 | 101.41 | 99.89 | 101.28 | 1,031,684 | +1.40(+1.40%) |
Sep 20, 2016 | 101.12 | 101.50 | 99.63 | 99.88 | 1,161,374 | -0.49(-0.49%) |
Sep 19, 2016 | 100.28 | 101.64 | 99.98 | 100.37 | 616,638 | +0.00(+0.00%) |
Sep 16, 2016 | 100.01 | 100.56 | 99.06 | 100.37 | 1,211,286 | -0.20(-0.20%) |
Sep 15, 2016 | 98.98 | 100.81 | 98.80 | 100.57 | 1,003,322 | +1.28(+1.29%) |
Sep 14, 2016 | 99.30 | 100.03 | 98.97 | 99.30 | 608,578 | +0.00(+0.00%) |
Sep 13, 2016 | 99.18 | 99.84 | 98.53 | 99.30 | 975,920 | -1.19(-1.19%) |
Sep 12, 2016 | 97.77 | 100.67 | 97.53 | 100.49 | 1,147,375 | +1.84(+1.87%) |
Sep 09, 2016 | 101.04 | 101.35 | 98.65 | 98.65 | 992,815 | -3.07(-3.02%) |
Sep 08, 2016 | 101.87 | 102.39 | 101.33 | 101.72 | 719,337 | -0.19(-0.19%) |
Sep 07, 2016 | 101.48 | 102.55 | 101.40 | 101.92 | 1,533,009 | +0.06(+0.05%) |
Sep 06, 2016 | 101.20 | 102.09 | 101.04 | 101.86 | 971,656 | +0.61(+0.60%) |
Sep 02, 2016 | 100.98 | 101.25 | 101.25 | 101.25 | 590,980 | +0.81(+0.81%) |