Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.17 | 105.78 | 103.54 | 103.56 | 776,685 | -1.12(-1.07%) |
Nov 29, 2016 | 104.26 | 105.52 | 104.03 | 104.68 | 743,328 | +0.67(+0.64%) |
Nov 28, 2016 | 104.39 | 104.72 | 103.67 | 104.01 | 930,279 | -0.78(-0.74%) |
Nov 25, 2016 | 104.52 | 105.07 | 104.15 | 104.79 | 169,990 | +0.62(+0.60%) |
Nov 23, 2016 | 104.17 | 104.17 | 104.17 | 0 | +0.12(+0.12%) | |
Nov 22, 2016 | 104.11 | 104.41 | 103.34 | 104.05 | 1,088,915 | +0.15(+0.14%) |
Nov 21, 2016 | 103.92 | 104.65 | 102.98 | 103.90 | 602,979 | +0.33(+0.32%) |
Nov 18, 2016 | 103.88 | 104.00 | 102.73 | 103.57 | 828,073 | -0.22(-0.21%) |
Nov 17, 2016 | 103.87 | 104.20 | 103.08 | 103.79 | 1,140,851 | -0.21(-0.20%) |
Nov 16, 2016 | 104.28 | 104.54 | 103.70 | 104.00 | 785,428 | -0.87(-0.83%) |
Nov 15, 2016 | 105.26 | 105.93 | 104.33 | 104.87 | 805,624 | -0.20(-0.19%) |
Nov 14, 2016 | 103.97 | 105.90 | 103.61 | 105.07 | 1,229,477 | +1.65(+1.60%) |
Nov 11, 2016 | 102.18 | 103.99 | 102.07 | 103.42 | 867,047 | +0.61(+0.59%) |
Nov 10, 2016 | 101.82 | 103.02 | 100.89 | 102.81 | 1,214,792 | +1.61(+1.59%) |
Nov 09, 2016 | 97.17 | 101.47 | 96.85 | 101.20 | 1,531,435 | +3.74(+3.84%) |
Nov 08, 2016 | 96.97 | 97.95 | 96.67 | 97.46 | 778,404 | +0.48(+0.49%) |
Nov 07, 2016 | 96.00 | 97.22 | 95.52 | 96.98 | 1,056,355 | +2.73(+2.90%) |
Nov 04, 2016 | 92.78 | 94.66 | 92.35 | 94.25 | 1,133,912 | +1.45(+1.56%) |
Nov 03, 2016 | 92.99 | 93.42 | 92.40 | 92.80 | 563,851 | -0.36(-0.39%) |
Nov 02, 2016 | 93.03 | 93.89 | 92.51 | 93.16 | 1,422,860 | +0.43(+0.46%) |
Nov 01, 2016 | 92.28 | 93.40 | 90.95 | 92.73 | 1,485,049 | +3.52(+3.95%) |
Oct 31, 2016 | 89.89 | 90.00 | 89.01 | 89.21 | 844,347 | -0.18(-0.20%) |
Oct 28, 2016 | 89.59 | 90.19 | 89.02 | 89.39 | 557,043 | +0.41(+0.46%) |
Oct 27, 2016 | 91.61 | 91.66 | 88.89 | 88.98 | 686,094 | -2.40(-2.63%) |
Oct 26, 2016 | 90.40 | 91.57 | 90.21 | 91.38 | 749,722 | +0.67(+0.74%) |
Oct 25, 2016 | 91.50 | 90.31 | 90.71 | 525,069 | -0.57(-0.62%) | |
Oct 24, 2016 | 91.24 | 91.54 | 90.98 | 91.28 | 351,735 | +0.74(+0.82%) |
Oct 21, 2016 | 90.33 | 90.82 | 89.88 | 90.54 | 299,718 | -0.51(-0.56%) |
Oct 20, 2016 | 91.65 | 91.70 | 90.88 | 91.05 | 287,762 | -0.59(-0.64%) |
Oct 19, 2016 | 89.82 | 91.82 | 89.82 | 91.64 | 529,322 | +1.25(+1.38%) |
Oct 18, 2016 | 90.40 | 90.49 | 89.51 | 90.39 | 817,907 | +0.81(+0.90%) |
Oct 17, 2016 | 89.66 | 89.91 | 89.40 | 89.58 | 600,339 | -0.09(-0.10%) |
Oct 14, 2016 | 90.42 | 90.81 | 89.67 | 89.67 | 524,328 | -0.11(-0.12%) |
Oct 13, 2016 | 90.30 | 90.83 | 89.38 | 89.78 | 644,959 | -1.28(-1.41%) |
Oct 12, 2016 | 91.03 | 91.81 | 90.84 | 91.06 | 543,725 | -0.11(-0.12%) |
Oct 11, 2016 | 92.19 | 92.24 | 90.74 | 91.17 | 367,215 | -1.28(-1.38%) |
Oct 10, 2016 | 92.94 | 93.39 | 92.39 | 92.45 | 396,748 | -0.17(-0.18%) |
Oct 07, 2016 | 92.48 | 92.90 | 91.90 | 92.62 | 515,668 | +0.34(+0.37%) |
Oct 06, 2016 | 91.47 | 92.35 | 91.15 | 92.28 | 400,898 | +0.49(+0.53%) |
Oct 05, 2016 | 91.75 | 92.15 | 91.28 | 91.79 | 536,389 | +0.53(+0.58%) |
Oct 04, 2016 | 91.58 | 92.02 | 90.53 | 91.26 | 704,286 | -0.24(-0.26%) |
Oct 03, 2016 | 91.31 | 91.75 | 91.04 | 91.50 | 695,987 | -0.11(-0.12%) |
Sep 30, 2016 | 91.02 | 91.93 | 90.38 | 91.61 | 700,494 | +1.00(+1.10%) |
Sep 29, 2016 | 91.92 | 92.41 | 90.24 | 90.61 | 544,030 | -1.34(-1.46%) |
Sep 28, 2016 | 91.59 | 92.12 | 91.28 | 91.95 | 651,793 | +0.37(+0.40%) |
Sep 27, 2016 | 90.09 | 91.63 | 89.75 | 91.58 | 580,045 | +1.45(+1.61%) |
Sep 26, 2016 | 90.15 | 91.00 | 90.00 | 90.13 | 480,891 | -0.75(-0.83%) |
Sep 23, 2016 | 90.81 | 91.22 | 90.50 | 90.88 | 503,238 | +0.07(+0.08%) |
Sep 22, 2016 | 90.69 | 91.00 | 90.20 | 90.81 | 417,587 | +0.91(+1.01%) |
Sep 21, 2016 | 89.41 | 90.08 | 89.08 | 89.90 | 596,062 | +0.59(+0.66%) |
Sep 20, 2016 | 89.86 | 90.13 | 88.91 | 89.31 | 570,530 | -0.21(-0.23%) |
Sep 19, 2016 | 89.95 | 90.46 | 89.36 | 89.52 | 469,532 | +0.16(+0.18%) |
Sep 16, 2016 | 89.92 | 90.30 | 89.23 | 89.36 | 719,365 | -0.97(-1.07%) |
Sep 15, 2016 | 89.33 | 90.45 | 89.12 | 90.33 | 729,793 | +0.78(+0.87%) |
Sep 14, 2016 | 89.80 | 90.95 | 89.26 | 89.55 | 756,248 | -0.30(-0.33%) |
Sep 13, 2016 | 91.18 | 91.84 | 89.50 | 89.85 | 2,893,988 | -2.07(-2.25%) |
Sep 12, 2016 | 90.30 | 92.03 | 89.95 | 91.92 | 637,928 | +1.06(+1.17%) |
Sep 09, 2016 | 91.97 | 92.12 | 90.86 | 90.86 | 532,097 | -1.94(-2.09%) |
Sep 08, 2016 | 93.18 | 93.29 | 92.53 | 92.80 | 486,093 | -0.50(-0.54%) |
Sep 07, 2016 | 93.31 | 93.92 | 92.97 | 93.30 | 749,737 | -0.50(-0.53%) |
Sep 06, 2016 | 93.75 | 94.09 | 93.03 | 93.80 | 707,968 | +0.11(+0.12%) |
Sep 02, 2016 | 93.36 | 93.69 | 93.69 | 93.69 | 425,800 | +0.84(+0.90%) |