Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 90.11 | 90.11 | 90.11 | 0 | +0.18(+0.20%) | |
Dec 29, 2016 | 89.84 | 89.96 | 89.77 | 89.93 | 4,377,006 | +0.28(+0.31%) |
Dec 28, 2016 | 89.50 | 89.73 | 89.48 | 89.65 | 6,727,173 | +0.14(+0.16%) |
Dec 27, 2016 | 89.38 | 89.51 | 89.38 | 89.51 | 3,191,751 | -0.07(-0.07%) |
Dec 23, 2016 | 89.58 | 89.58 | 89.58 | 0 | +0.03(+0.03%) | |
Dec 22, 2016 | 89.51 | 89.61 | 89.43 | 89.55 | 4,929,089 | -0.00(-0.00%) |
Dec 21, 2016 | 89.44 | 89.57 | 89.38 | 89.55 | 4,888,161 | +0.19(+0.21%) |
Dec 20, 2016 | 89.27 | 89.38 | 89.24 | 89.36 | 3,451,969 | -0.08(-0.09%) |
Dec 19, 2016 | 89.35 | 89.48 | 89.31 | 89.44 | 3,849,297 | +0.23(+0.26%) |
Dec 16, 2016 | 89.15 | 89.34 | 89.08 | 89.21 | 3,583,907 | +0.06(+0.07%) |
Dec 15, 2016 | 89.33 | 89.37 | 89.15 | 89.15 | 5,552,018 | -0.11(-0.12%) |
Dec 14, 2016 | 89.91 | 89.95 | 89.26 | 89.26 | 4,259,899 | -0.49(-0.55%) |
Dec 13, 2016 | 89.74 | 89.80 | 89.61 | 89.75 | 4,406,338 | +0.12(+0.13%) |
Dec 12, 2016 | 89.60 | 89.70 | 89.53 | 89.64 | 3,695,136 | -0.08(-0.09%) |
Dec 09, 2016 | 89.92 | 90.00 | 89.62 | 89.72 | 5,446,047 | -0.27(-0.31%) |
Dec 08, 2016 | 90.00 | 90.03 | 89.89 | 89.99 | 3,392,744 | -0.17(-0.18%) |
Dec 07, 2016 | 90.04 | 90.17 | 90.02 | 90.16 | 4,563,797 | +0.23(+0.26%) |
Dec 06, 2016 | 89.97 | 90.00 | 89.89 | 89.93 | 3,974,776 | -0.02(-0.02%) |
Dec 05, 2016 | 89.80 | 90.07 | 89.67 | 89.94 | 4,084,367 | +0.07(+0.08%) |
Dec 02, 2016 | 89.79 | 90.02 | 89.73 | 89.87 | 5,131,702 | +0.28(+0.32%) |
Dec 01, 2016 | 89.64 | 89.68 | 89.41 | 89.59 | 5,639,528 | -0.30(-0.33%) |
Nov 30, 2016 | 89.87 | 90.04 | 89.79 | 89.88 | 5,572,637 | -0.36(-0.40%) |
Nov 29, 2016 | 90.10 | 90.28 | 90.04 | 90.24 | 2,624,013 | +0.10(+0.11%) |
Nov 28, 2016 | 90.00 | 90.16 | 89.96 | 90.14 | 2,982,588 | +0.32(+0.35%) |
Nov 25, 2016 | 89.93 | 89.99 | 89.76 | 89.82 | 1,290,404 | -0.01(-0.01%) |
Nov 23, 2016 | 89.83 | 89.83 | 89.83 | 0 | -0.32(-0.35%) | |
Nov 22, 2016 | 90.17 | 90.23 | 90.06 | 90.15 | 4,173,039 | +0.08(+0.09%) |
Nov 21, 2016 | 90.15 | 90.16 | 89.99 | 90.06 | 2,053,916 | +0.07(+0.08%) |
Nov 18, 2016 | 90.36 | 90.36 | 89.98 | 89.99 | 3,332,170 | -0.29(-0.32%) |
Nov 17, 2016 | 90.52 | 90.53 | 90.24 | 90.28 | 2,292,622 | -0.34(-0.38%) |
Nov 16, 2016 | 90.52 | 90.62 | 90.45 | 90.62 | 2,607,233 | +0.20(+0.22%) |
Nov 15, 2016 | 90.51 | 90.57 | 90.41 | 90.42 | 2,712,295 | +0.07(+0.07%) |
Nov 14, 2016 | 90.21 | 90.56 | 90.21 | 90.36 | 3,679,353 | -0.37(-0.40%) |
Nov 11, 2016 | 90.90 | 90.93 | 90.70 | 90.72 | 3,377,464 | -0.17(-0.18%) |
Nov 10, 2016 | 91.06 | 91.24 | 90.86 | 90.89 | 5,031,384 | -0.37(-0.41%) |
Nov 09, 2016 | 91.78 | 91.82 | 91.16 | 91.26 | 4,377,519 | -0.86(-0.93%) |
Nov 08, 2016 | 92.28 | 92.31 | 92.07 | 92.12 | 2,537,819 | -0.15(-0.16%) |
Nov 07, 2016 | 92.29 | 92.32 | 92.23 | 92.27 | 2,445,769 | -0.11(-0.12%) |
Nov 04, 2016 | 92.30 | 92.44 | 92.28 | 92.37 | 2,424,625 | +0.19(+0.21%) |
Nov 03, 2016 | 92.20 | 92.31 | 92.18 | 92.18 | 3,919,256 | -0.12(-0.13%) |
Nov 02, 2016 | 92.27 | 92.44 | 92.22 | 92.31 | 3,098,059 | +0.11(+0.12%) |
Nov 01, 2016 | 92.07 | 92.29 | 92.02 | 92.20 | 5,690,039 | -0.05(-0.05%) |
Oct 31, 2016 | 92.25 | 92.27 | 92.17 | 92.25 | 3,933,585 | +0.12(+0.13%) |
Oct 28, 2016 | 92.09 | 92.22 | 92.07 | 92.13 | 2,067,748 | +0.00(+0.00%) |
Oct 27, 2016 | 92.23 | 92.23 | 92.03 | 92.13 | 2,811,998 | -0.23(-0.25%) |
Oct 26, 2016 | 92.47 | 92.47 | 92.36 | 92.37 | 3,238,304 | -0.18(-0.20%) |
Oct 25, 2016 | 92.48 | 92.66 | 92.48 | 92.55 | 2,828,573 | +0.00(+0.00%) |
Oct 24, 2016 | 92.67 | 92.69 | 92.50 | 92.55 | 1,671,790 | -0.14(-0.15%) |
Oct 21, 2016 | 92.66 | 92.75 | 92.57 | 92.69 | 2,143,951 | +0.06(+0.06%) |
Oct 20, 2016 | 92.70 | 92.75 | 92.61 | 92.63 | 1,714,173 | -0.03(-0.04%) |
Oct 19, 2016 | 92.56 | 92.69 | 92.53 | 92.66 | 1,870,122 | +0.05(+0.05%) |
Oct 18, 2016 | 92.45 | 92.61 | 92.39 | 92.61 | 1,909,957 | +0.15(+0.16%) |
Oct 17, 2016 | 92.37 | 92.51 | 92.32 | 92.46 | 1,878,298 | +0.16(+0.17%) |
Oct 14, 2016 | 92.39 | 92.51 | 92.27 | 92.31 | 2,981,943 | -0.16(-0.17%) |
Oct 13, 2016 | 92.50 | 92.56 | 92.44 | 92.46 | 2,370,564 | +0.13(+0.14%) |
Oct 12, 2016 | 92.32 | 92.36 | 92.22 | 92.33 | 2,013,090 | +0.03(+0.04%) |
Oct 11, 2016 | 92.41 | 92.45 | 92.29 | 92.30 | 3,321,882 | -0.14(-0.15%) |
Oct 10, 2016 | 92.48 | 92.45 | 92.32 | 92.44 | 1,562,925 | -0.04(-0.04%) |
Oct 07, 2016 | 92.53 | 92.56 | 92.34 | 92.48 | 2,253,335 | +0.02(+0.02%) |
Oct 06, 2016 | 92.47 | 92.55 | 92.37 | 92.46 | 2,484,758 | +0.00(+0.00%) |
Oct 05, 2016 | 92.57 | 92.61 | 92.42 | 92.46 | 4,064,381 | -0.12(-0.13%) |
Oct 04, 2016 | 92.90 | 92.90 | 92.58 | 92.59 | 6,059,648 | -0.31(-0.34%) |