Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.21 | 91.50 | 91.15 | 91.43 | 14,483,090 | -0.34(-0.38%) |
Nov 29, 2016 | 91.59 | 91.81 | 91.51 | 91.77 | 5,017,337 | +0.13(+0.14%) |
Nov 28, 2016 | 91.53 | 91.69 | 91.45 | 91.65 | 3,993,717 | +0.41(+0.45%) |
Nov 25, 2016 | 91.45 | 91.45 | 91.13 | 91.23 | 1,119,634 | +0.01(+0.01%) |
Nov 23, 2016 | 91.23 | 91.23 | 91.23 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 91.63 | 91.64 | 91.38 | 91.56 | 4,719,733 | +0.23(+0.26%) |
Nov 21, 2016 | 91.39 | 91.52 | 91.23 | 91.33 | 6,488,186 | +0.09(+0.10%) |
Nov 18, 2016 | 91.88 | 91.91 | 91.18 | 91.23 | 12,525,272 | -0.52(-0.56%) |
Nov 17, 2016 | 92.11 | 92.16 | 91.65 | 91.75 | 7,803,246 | -0.59(-0.64%) |
Nov 16, 2016 | 92.10 | 92.39 | 92.06 | 92.34 | 6,923,422 | +0.13(+0.14%) |
Nov 15, 2016 | 92.07 | 92.37 | 92.00 | 92.21 | 6,185,429 | +0.28(+0.31%) |
Nov 14, 2016 | 91.81 | 92.35 | 91.70 | 91.92 | 9,135,351 | -0.48(-0.52%) |
Nov 11, 2016 | 92.76 | 92.85 | 92.35 | 92.40 | 7,682,649 | -0.40(-0.43%) |
Nov 10, 2016 | 92.74 | 93.18 | 92.66 | 92.80 | 11,582,900 | -0.08(-0.08%) |
Nov 09, 2016 | 93.49 | 93.66 | 92.74 | 92.88 | 11,777,518 | -1.39(-1.47%) |
Nov 08, 2016 | 94.44 | 94.51 | 94.16 | 94.26 | 4,641,900 | -0.21(-0.22%) |
Nov 07, 2016 | 94.44 | 94.51 | 94.34 | 94.47 | 5,561,954 | -0.06(-0.07%) |
Nov 04, 2016 | 94.40 | 94.60 | 94.40 | 94.54 | 5,422,339 | +0.28(+0.30%) |
Nov 03, 2016 | 94.30 | 94.38 | 94.18 | 94.26 | 8,077,049 | -0.19(-0.20%) |
Nov 02, 2016 | 94.37 | 94.54 | 94.30 | 94.44 | 6,131,703 | +0.14(+0.15%) |
Nov 01, 2016 | 94.24 | 94.43 | 94.04 | 94.30 | 11,888,594 | -0.12(-0.13%) |
Oct 31, 2016 | 94.56 | 94.59 | 94.39 | 94.42 | 6,889,906 | +0.09(+0.09%) |
Oct 28, 2016 | 94.40 | 94.55 | 94.31 | 94.33 | 7,213,361 | -0.11(-0.12%) |
Oct 27, 2016 | 94.69 | 94.69 | 94.23 | 94.44 | 14,918,301 | -0.43(-0.45%) |
Oct 26, 2016 | 95.12 | 95.15 | 94.86 | 94.87 | 13,140,870 | -0.40(-0.42%) |
Oct 25, 2016 | 95.29 | 95.44 | 95.20 | 95.27 | 8,471,371 | -0.07(-0.07%) |
Oct 24, 2016 | 95.65 | 95.65 | 95.23 | 95.34 | 4,889,961 | -0.27(-0.29%) |
Oct 21, 2016 | 95.62 | 95.67 | 95.45 | 95.61 | 4,487,720 | +0.05(+0.06%) |
Oct 20, 2016 | 95.82 | 95.82 | 95.54 | 95.56 | 3,391,318 | -0.03(-0.03%) |
Oct 19, 2016 | 95.40 | 95.66 | 95.34 | 95.59 | 6,420,040 | +0.12(+0.13%) |
Oct 18, 2016 | 95.15 | 95.47 | 95.15 | 95.47 | 3,772,221 | +0.23(+0.25%) |
Oct 17, 2016 | 95.06 | 95.27 | 95.06 | 95.23 | 3,457,986 | +0.31(+0.33%) |
Oct 14, 2016 | 95.11 | 95.30 | 94.91 | 94.92 | 2,830,214 | -0.44(-0.47%) |
Oct 13, 2016 | 95.30 | 95.47 | 95.26 | 95.37 | 5,386,851 | +0.23(+0.25%) |
Oct 12, 2016 | 95.06 | 95.16 | 94.89 | 95.13 | 2,982,624 | +0.12(+0.13%) |
Oct 11, 2016 | 95.02 | 95.22 | 94.97 | 95.01 | 4,377,572 | -0.30(-0.31%) |
Oct 10, 2016 | 95.30 | 95.31 | 95.04 | 95.30 | 2,877,901 | +0.00(+0.00%) |
Oct 07, 2016 | 95.21 | 95.37 | 94.97 | 95.30 | 3,261,982 | +0.23(+0.24%) |
Oct 06, 2016 | 95.07 | 95.32 | 94.94 | 95.08 | 7,571,476 | +0.01(+0.01%) |
Oct 05, 2016 | 95.25 | 95.33 | 94.96 | 95.07 | 5,341,475 | -0.10(-0.11%) |
Oct 04, 2016 | 95.55 | 95.66 | 95.17 | 95.17 | 8,828,113 | -0.44(-0.47%) |
Oct 03, 2016 | 95.94 | 95.96 | 95.61 | 95.61 | 7,118,642 | -0.27(-0.28%) |
Sep 30, 2016 | 96.10 | 96.10 | 95.62 | 95.89 | 6,655,157 | -0.17(-0.18%) |
Sep 29, 2016 | 95.89 | 96.09 | 95.81 | 96.06 | 6,948,759 | -0.04(-0.04%) |
Sep 28, 2016 | 96.13 | 96.14 | 95.94 | 96.10 | 10,398,719 | +0.06(+0.06%) |
Sep 27, 2016 | 96.01 | 96.09 | 95.80 | 96.03 | 5,873,219 | +0.23(+0.24%) |
Sep 26, 2016 | 95.71 | 95.91 | 95.66 | 95.80 | 6,457,948 | +0.15(+0.15%) |
Sep 23, 2016 | 95.72 | 95.78 | 95.62 | 95.65 | 8,073,503 | -0.07(-0.07%) |
Sep 22, 2016 | 95.53 | 95.83 | 95.51 | 95.72 | 10,976,319 | +0.39(+0.41%) |
Sep 21, 2016 | 94.87 | 95.34 | 94.67 | 95.33 | 5,975,561 | +0.48(+0.51%) |
Sep 20, 2016 | 94.95 | 95.13 | 94.82 | 94.85 | 6,456,748 | +0.12(+0.13%) |
Sep 19, 2016 | 94.82 | 94.90 | 94.66 | 94.73 | 7,704,114 | -0.03(-0.03%) |
Sep 16, 2016 | 94.77 | 94.83 | 94.58 | 94.76 | 8,777,111 | +0.11(+0.12%) |
Sep 15, 2016 | 94.57 | 94.73 | 94.35 | 94.65 | 4,420,633 | +0.06(+0.07%) |
Sep 14, 2016 | 94.57 | 94.75 | 94.46 | 94.59 | 5,709,004 | +0.06(+0.07%) |
Sep 13, 2016 | 94.96 | 94.96 | 94.23 | 94.52 | 17,518,792 | -0.31(-0.33%) |
Sep 12, 2016 | 94.75 | 95.01 | 94.62 | 94.84 | 6,633,970 | +0.01(+0.01%) |
Sep 09, 2016 | 95.05 | 95.26 | 94.77 | 94.83 | 10,451,997 | -0.72(-0.75%) |
Sep 08, 2016 | 95.94 | 96.05 | 95.49 | 95.54 | 5,950,887 | -0.68(-0.70%) |
Sep 07, 2016 | 96.49 | 96.56 | 96.22 | 96.22 | 3,832,446 | -0.13(-0.14%) |
Sep 06, 2016 | 96.11 | 96.45 | 95.89 | 96.35 | 8,205,557 | +0.33(+0.35%) |
Sep 02, 2016 | 96.20 | 96.02 | 96.02 | 96.02 | 5,338,579 | -0.17(-0.18%) |