Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 95.14 | 95.48 | 94.78 | 94.93 | 3,291,344 | -0.29(-0.31%) |
Nov 29, 2016 | 95.39 | 95.57 | 95.05 | 95.22 | 2,129,571 | -0.09(-0.10%) |
Nov 28, 2016 | 94.93 | 95.67 | 94.93 | 95.31 | 1,739,231 | +0.30(+0.32%) |
Nov 25, 2016 | 95.03 | 95.37 | 94.72 | 95.01 | 819,527 | +0.32(+0.34%) |
Nov 23, 2016 | 94.69 | 94.69 | 94.69 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 93.75 | 94.32 | 93.65 | 94.13 | 1,967,423 | +0.47(+0.50%) |
Nov 21, 2016 | 93.81 | 94.08 | 93.17 | 93.66 | 1,657,566 | +0.02(+0.02%) |
Nov 18, 2016 | 93.17 | 93.90 | 92.81 | 93.65 | 2,051,430 | +0.54(+0.58%) |
Nov 17, 2016 | 92.93 | 93.36 | 92.45 | 93.11 | 1,797,798 | -0.14(-0.15%) |
Nov 16, 2016 | 93.34 | 93.43 | 92.71 | 93.25 | 2,050,522 | -0.42(-0.45%) |
Nov 15, 2016 | 93.78 | 93.82 | 93.26 | 93.67 | 2,177,858 | -0.28(-0.29%) |
Nov 14, 2016 | 92.77 | 94.01 | 92.67 | 93.95 | 3,840,226 | +1.59(+1.72%) |
Nov 11, 2016 | 91.69 | 92.61 | 91.37 | 92.36 | 2,343,163 | +0.55(+0.60%) |
Nov 10, 2016 | 89.86 | 91.95 | 89.31 | 91.80 | 3,282,394 | +2.24(+2.51%) |
Nov 09, 2016 | 86.64 | 90.04 | 86.64 | 89.56 | 4,372,910 | -0.90(-0.99%) |
Nov 08, 2016 | 88.29 | 90.58 | 88.07 | 90.46 | 2,486,654 | +2.22(+2.52%) |
Nov 07, 2016 | 88.96 | 88.96 | 87.87 | 88.24 | 2,154,317 | +0.58(+0.66%) |
Nov 04, 2016 | 88.83 | 88.83 | 87.57 | 87.66 | 2,226,843 | -0.88(-0.99%) |
Nov 03, 2016 | 88.79 | 89.17 | 88.38 | 88.54 | 2,020,107 | +0.08(+0.09%) |
Nov 02, 2016 | 89.01 | 89.27 | 88.23 | 88.45 | 2,052,107 | -0.52(-0.58%) |
Nov 01, 2016 | 90.95 | 90.95 | 88.79 | 88.97 | 3,062,339 | -1.62(-1.79%) |
Oct 31, 2016 | 91.23 | 91.30 | 90.35 | 90.60 | 2,581,757 | -0.21(-0.23%) |
Oct 28, 2016 | 90.95 | 91.31 | 90.10 | 90.81 | 2,680,795 | +0.34(+0.38%) |
Oct 27, 2016 | 91.55 | 91.55 | 90.42 | 90.46 | 3,040,094 | -0.67(-0.74%) |
Oct 26, 2016 | 91.06 | 91.56 | 90.48 | 91.13 | 3,157,827 | -0.18(-0.19%) |
Oct 25, 2016 | 91.59 | 92.04 | 91.09 | 91.31 | 3,068,498 | -0.03(-0.04%) |
Oct 24, 2016 | 91.37 | 91.68 | 91.14 | 91.34 | 3,014,827 | +0.60(+0.66%) |
Oct 21, 2016 | 90.89 | 91.47 | 89.49 | 90.74 | 4,499,613 | -0.98(-1.07%) |
Oct 20, 2016 | 94.49 | 94.49 | 91.49 | 91.72 | 5,499,798 | -5.62(-5.77%) |
Oct 19, 2016 | 96.86 | 97.91 | 96.41 | 97.34 | 3,256,046 | +0.88(+0.91%) |
Oct 18, 2016 | 97.26 | 97.31 | 96.30 | 96.46 | 1,736,236 | +0.17(+0.17%) |
Oct 17, 2016 | 96.31 | 96.67 | 96.07 | 96.29 | 1,611,952 | -0.08(-0.09%) |
Oct 14, 2016 | 97.01 | 97.31 | 96.38 | 96.38 | 1,612,738 | +0.02(+0.02%) |
Oct 13, 2016 | 96.30 | 96.57 | 95.60 | 96.36 | 1,477,724 | -0.24(-0.25%) |
Oct 12, 2016 | 95.40 | 96.75 | 95.25 | 96.60 | 1,753,023 | +1.13(+1.18%) |
Oct 11, 2016 | 95.87 | 96.20 | 95.20 | 95.47 | 1,409,885 | -0.95(-0.99%) |
Oct 10, 2016 | 96.26 | 96.70 | 96.00 | 96.43 | 959,547 | +0.51(+0.53%) |
Oct 07, 2016 | 95.28 | 96.18 | 95.07 | 95.92 | 1,915,914 | +1.13(+1.19%) |
Oct 06, 2016 | 94.79 | 94.99 | 93.89 | 94.78 | 1,595,906 | +0.07(+0.07%) |
Oct 05, 2016 | 94.58 | 95.06 | 94.21 | 94.72 | 1,311,879 | +0.65(+0.69%) |
Oct 04, 2016 | 94.89 | 94.89 | 93.19 | 94.06 | 1,830,132 | -0.57(-0.60%) |
Oct 03, 2016 | 95.70 | 95.82 | 94.30 | 94.63 | 1,472,275 | -1.30(-1.35%) |
Sep 30, 2016 | 95.62 | 96.36 | 95.62 | 95.93 | 1,623,179 | +0.57(+0.60%) |
Sep 29, 2016 | 96.15 | 96.36 | 95.17 | 95.36 | 1,444,705 | -0.95(-0.99%) |
Sep 28, 2016 | 96.06 | 96.38 | 95.62 | 96.32 | 1,021,350 | +0.50(+0.52%) |
Sep 27, 2016 | 95.38 | 96.14 | 95.25 | 95.81 | 2,099,607 | +0.39(+0.41%) |
Sep 26, 2016 | 96.37 | 96.37 | 95.28 | 95.42 | 1,931,977 | -1.15(-1.19%) |
Sep 23, 2016 | 97.67 | 97.72 | 96.57 | 96.57 | 1,362,581 | -1.19(-1.22%) |
Sep 22, 2016 | 97.50 | 97.97 | 97.26 | 97.76 | 1,321,850 | +0.67(+0.69%) |
Sep 21, 2016 | 96.22 | 97.13 | 95.97 | 97.09 | 1,787,018 | +0.95(+0.99%) |
Sep 20, 2016 | 97.04 | 97.08 | 96.07 | 96.13 | 1,290,677 | -0.25(-0.26%) |
Sep 19, 2016 | 96.42 | 97.15 | 95.82 | 96.38 | 1,465,772 | +0.35(+0.37%) |
Sep 16, 2016 | 95.90 | 96.39 | 95.14 | 96.03 | 4,178,965 | -0.23(-0.23%) |
Sep 15, 2016 | 95.03 | 96.49 | 95.03 | 96.26 | 1,662,055 | +1.03(+1.08%) |
Sep 14, 2016 | 95.80 | 95.89 | 95.04 | 95.23 | 1,924,947 | -0.46(-0.48%) |
Sep 13, 2016 | 95.77 | 96.15 | 95.43 | 95.69 | 1,987,101 | -1.06(-1.09%) |
Sep 12, 2016 | 95.58 | 96.94 | 95.22 | 96.74 | 2,798,635 | +0.90(+0.94%) |
Sep 09, 2016 | 97.46 | 97.46 | 95.82 | 95.84 | 2,401,153 | -2.06(-2.10%) |
Sep 08, 2016 | 98.85 | 99.11 | 97.89 | 97.90 | 1,892,553 | -1.49(-1.50%) |
Sep 07, 2016 | 99.23 | 99.55 | 99.03 | 99.39 | 1,372,705 | +0.05(+0.05%) |
Sep 06, 2016 | 98.70 | 99.36 | 98.59 | 99.34 | 1,388,635 | +0.37(+0.38%) |
Sep 02, 2016 | 98.32 | 98.97 | 98.97 | 98.97 | 1,309,251 | +0.41(+0.41%) |