Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.79 | 89.92 | 89.51 | 89.80 | 1,442,053 | -0.31(-0.35%) |
Nov 29, 2016 | 90.54 | 90.59 | 90.05 | 90.11 | 1,705,673 | -0.49(-0.54%) |
Nov 28, 2016 | 90.77 | 90.80 | 90.54 | 90.60 | 1,061,993 | -0.11(-0.12%) |
Nov 25, 2016 | 90.68 | 90.77 | 90.64 | 90.71 | 363,977 | +0.05(+0.06%) |
Nov 23, 2016 | 90.66 | 90.66 | 90.66 | 0 | -0.32(-0.35%) | |
Nov 22, 2016 | 91.13 | 91.22 | 90.93 | 90.98 | 1,132,239 | -0.20(-0.22%) |
Nov 21, 2016 | 91.30 | 91.40 | 91.08 | 91.18 | 824,371 | -0.06(-0.06%) |
Nov 18, 2016 | 91.31 | 91.34 | 91.18 | 91.24 | 802,603 | +0.00(+0.00%) |
Nov 17, 2016 | 91.34 | 91.36 | 91.17 | 91.24 | 694,153 | -0.13(-0.14%) |
Nov 16, 2016 | 91.50 | 91.51 | 91.35 | 91.37 | 945,369 | -0.21(-0.23%) |
Nov 15, 2016 | 91.39 | 91.62 | 91.39 | 91.58 | 1,120,020 | +0.34(+0.37%) |
Nov 14, 2016 | 92.00 | 92.05 | 91.03 | 91.24 | 2,621,464 | -1.02(-1.10%) |
Nov 11, 2016 | 92.40 | 92.45 | 92.24 | 92.26 | 501,589 | -0.18(-0.19%) |
Nov 10, 2016 | 92.72 | 92.86 | 92.24 | 92.44 | 1,762,596 | -0.49(-0.53%) |
Nov 09, 2016 | 93.46 | 93.46 | 92.87 | 92.93 | 1,069,642 | -0.77(-0.83%) |
Nov 08, 2016 | 93.78 | 93.83 | 93.69 | 93.70 | 340,806 | -0.04(-0.04%) |
Nov 07, 2016 | 93.73 | 93.79 | 93.67 | 93.74 | 451,983 | -0.08(-0.08%) |
Nov 04, 2016 | 93.79 | 93.89 | 93.78 | 93.82 | 577,856 | +0.04(+0.04%) |
Nov 03, 2016 | 93.75 | 93.79 | 93.69 | 93.78 | 499,442 | +0.03(+0.04%) |
Nov 02, 2016 | 93.72 | 93.78 | 93.65 | 93.74 | 640,880 | +0.19(+0.21%) |
Nov 01, 2016 | 93.59 | 93.62 | 93.50 | 93.55 | 418,519 | -0.09(-0.10%) |
Oct 31, 2016 | 93.59 | 93.65 | 93.58 | 93.64 | 539,124 | +0.07(+0.07%) |
Oct 28, 2016 | 93.49 | 93.62 | 93.47 | 93.58 | 389,480 | +0.10(+0.11%) |
Oct 27, 2016 | 93.63 | 93.64 | 93.46 | 93.48 | 562,268 | -0.16(-0.17%) |
Oct 26, 2016 | 93.69 | 93.69 | 93.63 | 93.63 | 297,225 | -0.07(-0.07%) |
Oct 25, 2016 | 93.61 | 93.73 | 93.61 | 93.70 | 520,997 | +0.14(+0.15%) |
Oct 24, 2016 | 93.76 | 93.76 | 93.56 | 93.56 | 429,827 | -0.17(-0.18%) |
Oct 21, 2016 | 93.79 | 93.79 | 93.70 | 93.73 | 624,063 | +0.01(+0.01%) |
Oct 20, 2016 | 93.64 | 93.72 | 93.61 | 93.72 | 479,431 | +0.13(+0.13%) |
Oct 19, 2016 | 93.58 | 93.65 | 93.53 | 93.59 | 418,069 | -0.03(-0.03%) |
Oct 18, 2016 | 93.55 | 93.65 | 93.55 | 93.62 | 427,816 | -0.02(-0.02%) |
Oct 17, 2016 | 93.64 | 93.68 | 93.60 | 93.63 | 445,050 | +0.03(+0.04%) |
Oct 14, 2016 | 93.69 | 93.72 | 93.60 | 93.60 | 380,696 | -0.13(-0.13%) |
Oct 13, 2016 | 93.83 | 93.84 | 93.72 | 93.73 | 499,042 | -0.04(-0.04%) |
Oct 12, 2016 | 93.79 | 93.79 | 93.71 | 93.77 | 338,361 | -0.11(-0.12%) |
Oct 11, 2016 | 93.95 | 93.96 | 93.84 | 93.88 | 478,641 | -0.10(-0.11%) |
Oct 10, 2016 | 93.99 | 93.99 | 93.90 | 93.98 | 257,765 | -0.10(-0.11%) |
Oct 07, 2016 | 94.05 | 94.09 | 93.95 | 94.08 | 502,998 | +0.02(+0.02%) |
Oct 06, 2016 | 94.09 | 94.10 | 93.93 | 94.06 | 564,022 | -0.08(-0.09%) |
Oct 05, 2016 | 94.39 | 94.39 | 94.13 | 94.15 | 713,123 | -0.17(-0.18%) |
Oct 04, 2016 | 94.47 | 94.51 | 94.29 | 94.32 | 535,430 | -0.19(-0.20%) |
Oct 03, 2016 | 94.59 | 94.59 | 94.49 | 94.51 | 689,908 | -0.05(-0.05%) |
Sep 30, 2016 | 94.56 | 94.61 | 94.51 | 94.56 | 606,390 | -0.11(-0.12%) |
Sep 29, 2016 | 94.64 | 94.69 | 94.60 | 94.66 | 669,563 | -0.01(-0.01%) |
Sep 28, 2016 | 94.68 | 94.71 | 94.64 | 94.67 | 360,006 | +0.02(+0.02%) |
Sep 27, 2016 | 94.63 | 94.69 | 94.56 | 94.66 | 375,703 | +0.12(+0.12%) |
Sep 26, 2016 | 94.56 | 94.59 | 94.51 | 94.54 | 366,102 | +0.03(+0.04%) |
Sep 23, 2016 | 94.45 | 94.51 | 94.42 | 94.50 | 481,461 | -0.02(-0.02%) |
Sep 22, 2016 | 94.44 | 94.55 | 94.44 | 94.52 | 441,147 | +0.13(+0.13%) |
Sep 21, 2016 | 94.40 | 94.45 | 94.32 | 94.40 | 585,404 | -0.03(-0.03%) |
Sep 20, 2016 | 94.42 | 94.45 | 94.40 | 94.42 | 259,840 | +0.08(+0.08%) |
Sep 19, 2016 | 94.34 | 94.43 | 94.34 | 94.35 | 415,238 | -0.09(-0.10%) |
Sep 16, 2016 | 94.43 | 94.45 | 94.35 | 94.44 | 629,810 | +0.03(+0.03%) |
Sep 15, 2016 | 94.45 | 94.45 | 94.35 | 94.41 | 499,734 | +0.00(+0.00%) |
Sep 14, 2016 | 94.50 | 94.52 | 94.44 | 94.41 | 448,785 | -0.04(-0.04%) |
Sep 13, 2016 | 94.69 | 94.69 | 94.42 | 94.45 | 501,160 | -0.19(-0.20%) |
Sep 12, 2016 | 94.72 | 94.72 | 94.62 | 94.65 | 412,772 | -0.08(-0.08%) |
Sep 09, 2016 | 94.84 | 94.84 | 94.70 | 94.72 | 642,104 | -0.17(-0.18%) |
Sep 08, 2016 | 94.98 | 95.02 | 94.88 | 94.89 | 373,978 | -0.13(-0.13%) |
Sep 07, 2016 | 94.98 | 95.02 | 94.95 | 95.02 | 441,785 | +0.00(+0.00%) |
Sep 06, 2016 | 94.93 | 95.05 | 94.93 | 95.02 | 428,875 | +0.08(+0.09%) |
Sep 02, 2016 | 94.97 | 94.93 | 94.93 | 94.93 | 362,974 | -0.12(-0.12%) |