Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 89.83 | 89.83 | 89.83 | 0 | +0.18(+0.20%) | |
Dec 29, 2016 | 89.56 | 89.68 | 89.49 | 89.65 | 4,390,534 | +0.27(+0.31%) |
Dec 28, 2016 | 89.23 | 89.45 | 89.20 | 89.38 | 6,747,965 | +0.14(+0.16%) |
Dec 27, 2016 | 89.11 | 89.23 | 89.11 | 89.23 | 3,201,616 | -0.07(-0.07%) |
Dec 23, 2016 | 89.30 | 89.30 | 89.30 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 89.23 | 89.33 | 89.15 | 89.28 | 4,944,323 | -0.00(-0.00%) |
Dec 21, 2016 | 89.16 | 89.29 | 89.10 | 89.28 | 4,903,270 | +0.19(+0.21%) |
Dec 20, 2016 | 88.99 | 89.11 | 88.97 | 89.09 | 3,462,639 | -0.08(-0.09%) |
Dec 19, 2016 | 89.08 | 89.20 | 89.04 | 89.17 | 3,861,195 | +0.23(+0.26%) |
Dec 16, 2016 | 88.88 | 89.07 | 88.80 | 88.94 | 3,594,985 | +0.06(+0.07%) |
Dec 15, 2016 | 89.05 | 89.09 | 88.87 | 88.88 | 5,569,179 | -0.11(-0.12%) |
Dec 14, 2016 | 89.63 | 89.67 | 88.99 | 88.99 | 4,273,066 | -0.49(-0.55%) |
Dec 13, 2016 | 89.47 | 89.53 | 89.33 | 89.48 | 4,419,957 | +0.12(+0.13%) |
Dec 12, 2016 | 89.33 | 89.43 | 89.25 | 89.36 | 3,706,557 | -0.08(-0.09%) |
Dec 09, 2016 | 89.64 | 89.72 | 89.34 | 89.44 | 5,462,881 | -0.27(-0.31%) |
Dec 08, 2016 | 89.72 | 89.75 | 89.62 | 89.72 | 3,403,231 | -0.17(-0.18%) |
Dec 07, 2016 | 89.76 | 89.89 | 89.74 | 89.88 | 4,577,904 | +0.23(+0.26%) |
Dec 06, 2016 | 89.69 | 89.72 | 89.61 | 89.65 | 3,987,062 | -0.02(-0.02%) |
Dec 05, 2016 | 89.53 | 89.79 | 89.39 | 89.67 | 4,096,992 | +0.07(+0.08%) |
Dec 02, 2016 | 89.52 | 89.74 | 89.45 | 89.59 | 5,147,564 | +0.28(+0.32%) |
Dec 01, 2016 | 89.37 | 89.40 | 89.13 | 89.31 | 5,656,959 | -0.30(-0.33%) |
Nov 30, 2016 | 89.60 | 89.76 | 89.52 | 89.61 | 5,589,862 | -0.36(-0.40%) |
Nov 29, 2016 | 89.82 | 90.00 | 89.76 | 89.96 | 2,632,124 | +0.10(+0.11%) |
Nov 28, 2016 | 89.72 | 89.88 | 89.68 | 89.86 | 2,991,807 | +0.31(+0.35%) |
Nov 25, 2016 | 89.65 | 89.71 | 89.48 | 89.55 | 1,294,393 | -0.01(-0.01%) |
Nov 23, 2016 | 89.56 | 89.56 | 89.56 | 0 | -0.31(-0.35%) | |
Nov 22, 2016 | 89.89 | 89.95 | 89.79 | 89.87 | 4,185,938 | +0.08(+0.09%) |
Nov 21, 2016 | 89.87 | 89.88 | 89.71 | 89.79 | 2,060,265 | +0.07(+0.08%) |
Nov 18, 2016 | 90.08 | 90.09 | 89.70 | 89.71 | 3,342,470 | -0.29(-0.32%) |
Nov 17, 2016 | 90.24 | 90.25 | 89.96 | 90.00 | 2,299,709 | -0.34(-0.38%) |
Nov 16, 2016 | 90.24 | 90.34 | 90.17 | 90.34 | 2,615,292 | +0.20(+0.22%) |
Nov 15, 2016 | 90.23 | 90.29 | 90.13 | 90.14 | 2,720,679 | +0.07(+0.07%) |
Nov 14, 2016 | 89.94 | 90.28 | 89.94 | 90.08 | 3,690,726 | -0.36(-0.40%) |
Nov 11, 2016 | 90.62 | 90.65 | 90.42 | 90.44 | 3,387,904 | -0.17(-0.18%) |
Nov 10, 2016 | 90.78 | 90.96 | 90.58 | 90.61 | 5,046,936 | -0.37(-0.41%) |
Nov 09, 2016 | 91.50 | 91.53 | 90.88 | 90.98 | 4,391,050 | -0.85(-0.93%) |
Nov 08, 2016 | 92.00 | 92.02 | 91.79 | 91.83 | 2,545,664 | -0.15(-0.16%) |
Nov 07, 2016 | 92.01 | 92.04 | 91.95 | 91.98 | 2,453,329 | -0.11(-0.12%) |
Nov 04, 2016 | 92.01 | 92.16 | 92.00 | 92.09 | 2,432,120 | +0.19(+0.21%) |
Nov 03, 2016 | 91.91 | 92.02 | 91.90 | 91.90 | 3,931,371 | -0.12(-0.13%) |
Nov 02, 2016 | 91.99 | 92.16 | 91.94 | 92.02 | 3,107,636 | +0.11(+0.12%) |
Nov 01, 2016 | 91.79 | 92.00 | 91.74 | 91.91 | 5,707,627 | -0.05(-0.05%) |
Oct 31, 2016 | 91.96 | 91.99 | 91.89 | 91.96 | 3,945,743 | +0.12(+0.13%) |
Oct 28, 2016 | 91.81 | 91.93 | 91.78 | 91.85 | 2,074,140 | +0.00(+0.00%) |
Oct 27, 2016 | 91.95 | 91.95 | 91.75 | 91.85 | 2,820,689 | -0.23(-0.25%) |
Oct 26, 2016 | 92.19 | 92.19 | 92.07 | 92.08 | 3,248,314 | -0.18(-0.20%) |
Oct 25, 2016 | 92.20 | 92.38 | 92.20 | 92.26 | 2,837,316 | +0.00(+0.00%) |
Oct 24, 2016 | 92.39 | 92.40 | 92.22 | 92.26 | 1,676,958 | -0.14(-0.15%) |
Oct 21, 2016 | 92.38 | 92.46 | 92.29 | 92.40 | 2,150,578 | +0.06(+0.06%) |
Oct 20, 2016 | 92.41 | 92.46 | 92.32 | 92.34 | 1,719,471 | -0.03(-0.04%) |
Oct 19, 2016 | 92.28 | 92.40 | 92.25 | 92.38 | 1,875,903 | +0.05(+0.05%) |
Oct 18, 2016 | 92.16 | 92.33 | 92.10 | 92.33 | 1,915,860 | +0.15(+0.16%) |
Oct 17, 2016 | 92.09 | 92.22 | 92.04 | 92.18 | 1,884,103 | +0.16(+0.17%) |
Oct 14, 2016 | 92.11 | 92.22 | 91.99 | 92.02 | 2,991,160 | -0.16(-0.17%) |
Oct 13, 2016 | 92.21 | 92.28 | 92.15 | 92.18 | 2,377,891 | +0.13(+0.14%) |
Oct 12, 2016 | 92.04 | 92.07 | 91.93 | 92.05 | 2,019,312 | +0.03(+0.04%) |
Oct 11, 2016 | 92.12 | 92.16 | 92.01 | 92.01 | 3,332,150 | -0.14(-0.15%) |
Oct 10, 2016 | 92.20 | 92.16 | 92.04 | 92.15 | 1,567,756 | -0.04(-0.04%) |
Oct 07, 2016 | 92.25 | 92.27 | 92.06 | 92.20 | 2,260,300 | +0.02(+0.02%) |
Oct 06, 2016 | 92.19 | 92.27 | 92.09 | 92.18 | 2,492,438 | +0.00(+0.00%) |
Oct 05, 2016 | 92.29 | 92.33 | 92.14 | 92.18 | 4,076,943 | -0.12(-0.13%) |
Oct 04, 2016 | 92.62 | 92.62 | 92.30 | 92.30 | 6,078,378 | -0.31(-0.34%) |