Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.89 | 91.02 | 90.54 | 90.84 | 4,719,955 | +0.27(+0.30%) |
Nov 29, 2016 | 90.70 | 91.11 | 90.31 | 90.56 | 3,114,811 | -0.19(-0.21%) |
Nov 28, 2016 | 91.59 | 91.62 | 90.66 | 90.75 | 5,080,619 | -0.41(-0.45%) |
Nov 25, 2016 | 91.07 | 91.24 | 90.83 | 91.17 | 1,599,685 | +0.16(+0.18%) |
Nov 23, 2016 | 91.00 | 91.00 | 91.00 | 0 | +0.45(+0.50%) | |
Nov 22, 2016 | 90.65 | 90.93 | 90.65 | 90.55 | 2,168,423 | +0.23(+0.25%) |
Nov 21, 2016 | 90.96 | 91.09 | 90.07 | 90.32 | 3,071,596 | -0.27(-0.29%) |
Nov 18, 2016 | 90.25 | 90.74 | 90.10 | 90.59 | 2,556,204 | +0.75(+0.84%) |
Nov 17, 2016 | 89.78 | 90.31 | 89.46 | 89.84 | 2,489,294 | +0.21(+0.24%) |
Nov 16, 2016 | 89.62 | 90.42 | 89.49 | 89.63 | 2,518,682 | +0.03(+0.03%) |
Nov 15, 2016 | 88.53 | 89.82 | 88.25 | 89.60 | 3,795,810 | +0.97(+1.10%) |
Nov 14, 2016 | 89.78 | 89.78 | 88.51 | 88.63 | 5,002,656 | -0.91(-1.01%) |
Nov 11, 2016 | 88.41 | 89.78 | 88.41 | 89.54 | 4,158,963 | +1.04(+1.18%) |
Nov 10, 2016 | 89.24 | 89.38 | 87.86 | 88.49 | 9,127,157 | -0.63(-0.71%) |
Nov 09, 2016 | 90.24 | 90.24 | 88.88 | 89.12 | 8,716,226 | -1.58(-1.75%) |
Nov 08, 2016 | 90.52 | 91.09 | 90.29 | 90.71 | 5,146,731 | +0.27(+0.29%) |
Nov 07, 2016 | 90.80 | 91.01 | 90.38 | 90.44 | 6,446,561 | +0.02(+0.02%) |
Nov 04, 2016 | 90.44 | 90.92 | 90.08 | 90.42 | 3,585,200 | -0.04(-0.04%) |
Nov 03, 2016 | 90.93 | 91.25 | 90.42 | 90.46 | 5,368,690 | -0.27(-0.29%) |
Nov 02, 2016 | 91.17 | 91.31 | 90.70 | 90.73 | 5,655,896 | -0.48(-0.52%) |
Nov 01, 2016 | 91.62 | 91.66 | 91.00 | 91.20 | 7,604,383 | -0.41(-0.45%) |
Oct 31, 2016 | 91.44 | 91.89 | 91.36 | 91.62 | 8,652,172 | +0.20(+0.22%) |
Oct 28, 2016 | 91.39 | 91.85 | 90.88 | 91.41 | 15,151,650 | +0.64(+0.71%) |
Oct 27, 2016 | 91.95 | 92.26 | 90.46 | 90.77 | 39,964,092 | +0.38(+0.43%) |
Oct 26, 2016 | 91.99 | 92.67 | 89.66 | 90.39 | 7,046,101 | -1.81(-1.97%) |
Oct 25, 2016 | 93.13 | 93.13 | 92.07 | 92.20 | 4,334,063 | -1.10(-1.18%) |
Oct 24, 2016 | 93.10 | 93.45 | 92.08 | 93.30 | 3,665,250 | +0.12(+0.13%) |
Oct 21, 2016 | 96.55 | 96.71 | 92.35 | 93.18 | 15,760,331 | -2.55(-2.66%) |
Oct 20, 2016 | 92.06 | 98.51 | 91.06 | 95.73 | 8,538,586 | +3.17(+3.42%) |
Oct 19, 2016 | 92.71 | 93.13 | 92.42 | 92.56 | 2,116,427 | -0.57(-0.61%) |
Oct 18, 2016 | 93.13 | 93.66 | 92.76 | 93.13 | 1,397,704 | +0.71(+0.76%) |
Oct 17, 2016 | 92.42 | 93.39 | 92.17 | 92.42 | 2,027,753 | -0.48(-0.51%) |
Oct 14, 2016 | 93.78 | 94.45 | 92.65 | 92.90 | 2,268,530 | -0.40(-0.43%) |
Oct 13, 2016 | 93.33 | 93.45 | 91.89 | 93.30 | 3,690,640 | -0.82(-0.88%) |
Oct 12, 2016 | 93.01 | 94.55 | 92.30 | 94.13 | 3,113,473 | +0.74(+0.79%) |
Oct 11, 2016 | 94.15 | 94.15 | 92.25 | 93.38 | 4,794,789 | -0.82(-0.88%) |
Oct 10, 2016 | 93.78 | 95.01 | 93.49 | 94.21 | 3,409,319 | -0.15(-0.16%) |
Oct 07, 2016 | 95.11 | 95.21 | 93.53 | 94.35 | 5,153,535 | -0.46(-0.48%) |
Oct 06, 2016 | 93.91 | 96.46 | 92.37 | 94.81 | 11,825,035 | +0.91(+0.97%) |
Oct 05, 2016 | 94.54 | 95.56 | 93.78 | 93.91 | 5,110,433 | -0.67(-0.71%) |
Oct 04, 2016 | 94.14 | 96.15 | 93.91 | 94.57 | 6,262,059 | +0.43(+0.46%) |
Oct 03, 2016 | 94.35 | 96.20 | 93.43 | 94.14 | 7,508,055 | +0.69(+0.74%) |
Sep 30, 2016 | 91.34 | 95.87 | 91.34 | 93.46 | 25,891,076 | +5.40(+6.13%) |
Sep 29, 2016 | 75.23 | 89.87 | 74.67 | 88.06 | 26,650,666 | +12.72(+16.88%) |
Sep 28, 2016 | 75.62 | 76.41 | 74.95 | 75.34 | 2,796,090 | -0.17(-0.23%) |
Sep 27, 2016 | 75.34 | 76.22 | 74.89 | 75.52 | 3,792,293 | -0.09(-0.12%) |
Sep 26, 2016 | 76.09 | 76.72 | 75.49 | 75.61 | 2,959,612 | -1.26(-1.63%) |
Sep 23, 2016 | 76.98 | 77.87 | 76.53 | 76.87 | 2,980,373 | -0.45(-0.58%) |
Sep 22, 2016 | 77.23 | 77.44 | 76.69 | 77.31 | 2,014,188 | +0.93(+1.21%) |
Sep 21, 2016 | 76.20 | 76.65 | 75.71 | 76.39 | 2,069,713 | +0.54(+0.71%) |
Sep 20, 2016 | 76.75 | 76.87 | 75.56 | 75.85 | 2,559,994 | -0.18(-0.24%) |
Sep 19, 2016 | 77.28 | 77.45 | 75.45 | 76.03 | 3,693,134 | -0.70(-0.91%) |
Sep 16, 2016 | 78.67 | 79.00 | 76.45 | 76.73 | 4,276,490 | -1.64(-2.09%) |
Sep 15, 2016 | 76.48 | 78.65 | 76.30 | 78.37 | 3,116,053 | +1.82(+2.38%) |
Sep 14, 2016 | 75.04 | 76.54 | 75.04 | 76.54 | 3,115,627 | +0.96(+1.27%) |
Sep 13, 2016 | 76.18 | 76.32 | 74.72 | 75.58 | 3,779,458 | -0.38(-0.49%) |
Sep 12, 2016 | 74.20 | 76.22 | 73.41 | 75.96 | 4,707,122 | +1.38(+1.86%) |
Sep 09, 2016 | 77.69 | 77.71 | 74.41 | 74.57 | 6,262,554 | -4.11(-5.23%) |
Sep 08, 2016 | 79.26 | 79.56 | 78.20 | 78.69 | 3,704,519 | -0.66(-0.83%) |
Sep 07, 2016 | 80.28 | 80.42 | 79.33 | 79.35 | 3,197,763 | -1.12(-1.39%) |
Sep 06, 2016 | 80.52 | 80.60 | 79.27 | 80.47 | 3,275,863 | -0.29(-0.36%) |
Sep 02, 2016 | 80.85 | 80.76 | 80.76 | 80.76 | 2,319,700 | +0.18(+0.23%) |