Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 87.55 | 87.55 | 87.55 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.04 | 88.33 | 87.54 | 87.57 | 577,829 | -0.37(-0.42%) |
Dec 28, 2016 | 88.93 | 89.19 | 87.90 | 87.94 | 655,824 | -0.94(-1.06%) |
Dec 27, 2016 | 88.98 | 89.10 | 88.60 | 88.88 | 397,594 | +0.26(+0.29%) |
Dec 23, 2016 | 88.62 | 88.62 | 88.62 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.58 | 89.78 | 88.65 | 89.03 | 920,189 | -0.59(-0.65%) |
Dec 21, 2016 | 89.69 | 90.15 | 89.28 | 89.61 | 808,148 | -0.24(-0.27%) |
Dec 20, 2016 | 89.78 | 90.05 | 89.41 | 89.85 | 685,196 | +0.77(+0.87%) |
Dec 19, 2016 | 89.59 | 90.11 | 88.33 | 89.08 | 1,304,720 | -0.51(-0.57%) |
Dec 16, 2016 | 89.99 | 90.33 | 89.45 | 89.59 | 1,753,941 | -0.27(-0.30%) |
Dec 15, 2016 | 90.82 | 91.49 | 89.75 | 89.86 | 1,382,759 | -0.64(-0.71%) |
Dec 14, 2016 | 92.12 | 93.12 | 90.32 | 90.50 | 873,051 | -1.90(-2.06%) |
Dec 13, 2016 | 91.38 | 92.62 | 90.11 | 92.41 | 713,929 | +1.14(+1.25%) |
Dec 12, 2016 | 92.23 | 92.60 | 91.11 | 91.27 | 882,003 | -1.39(-1.50%) |
Dec 09, 2016 | 91.01 | 93.05 | 90.77 | 92.66 | 1,029,749 | +1.58(+1.73%) |
Dec 08, 2016 | 90.83 | 91.59 | 90.35 | 91.08 | 1,238,310 | +0.16(+0.17%) |
Dec 07, 2016 | 90.25 | 91.42 | 89.56 | 90.92 | 2,177,401 | +0.92(+1.02%) |
Dec 06, 2016 | 90.36 | 90.50 | 89.23 | 90.00 | 1,385,678 | +0.07(+0.08%) |
Dec 05, 2016 | 91.38 | 91.71 | 89.81 | 89.93 | 1,367,699 | -0.73(-0.81%) |
Dec 02, 2016 | 90.20 | 91.00 | 89.36 | 90.66 | 1,134,612 | +0.34(+0.38%) |
Dec 01, 2016 | 93.50 | 93.92 | 90.10 | 90.32 | 1,363,350 | -3.02(-3.23%) |
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%) |