Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.96 | 107.05 | 105.01 | 105.01 | 2,929,670 | -0.36(-0.34%) |
Nov 29, 2016 | 104.52 | 105.83 | 104.13 | 105.37 | 1,457,737 | +0.62(+0.59%) |
Nov 28, 2016 | 105.20 | 105.49 | 104.64 | 104.75 | 1,078,361 | -0.76(-0.72%) |
Nov 25, 2016 | 104.86 | 105.51 | 104.64 | 105.51 | 554,263 | +0.70(+0.66%) |
Nov 23, 2016 | 104.81 | 104.81 | 104.81 | 0 | +0.42(+0.40%) | |
Nov 22, 2016 | 103.62 | 104.54 | 103.34 | 104.39 | 1,871,365 | +0.81(+0.78%) |
Nov 21, 2016 | 103.49 | 104.39 | 103.40 | 103.59 | 2,261,795 | -0.40(-0.39%) |
Nov 18, 2016 | 103.97 | 104.35 | 103.37 | 103.99 | 1,269,327 | -0.11(-0.10%) |
Nov 17, 2016 | 104.44 | 104.84 | 103.94 | 104.10 | 1,384,917 | -0.40(-0.39%) |
Nov 16, 2016 | 104.55 | 104.99 | 103.94 | 104.50 | 1,560,662 | -0.33(-0.32%) |
Nov 15, 2016 | 103.41 | 104.84 | 102.85 | 104.84 | 1,605,102 | +1.22(+1.18%) |
Nov 14, 2016 | 104.42 | 104.84 | 103.40 | 103.61 | 1,766,840 | -0.34(-0.32%) |
Nov 11, 2016 | 102.98 | 104.18 | 102.78 | 103.95 | 1,973,547 | +0.55(+0.54%) |
Nov 10, 2016 | 102.00 | 103.68 | 101.99 | 103.39 | 2,689,335 | +1.76(+1.73%) |
Nov 09, 2016 | 97.71 | 102.05 | 97.31 | 101.63 | 3,049,487 | +2.86(+2.90%) |
Nov 08, 2016 | 98.13 | 99.73 | 97.88 | 98.77 | 1,743,764 | +0.49(+0.49%) |
Nov 07, 2016 | 96.74 | 98.39 | 96.47 | 98.28 | 1,913,755 | +2.63(+2.75%) |
Nov 04, 2016 | 95.32 | 96.45 | 94.99 | 95.65 | 2,319,020 | +0.39(+0.41%) |
Nov 03, 2016 | 95.48 | 95.56 | 94.90 | 95.26 | 1,576,934 | +0.12(+0.12%) |
Nov 02, 2016 | 94.17 | 95.63 | 93.83 | 95.15 | 2,961,158 | +1.09(+1.16%) |
Nov 01, 2016 | 95.27 | 95.51 | 93.56 | 94.06 | 1,669,516 | -1.22(-1.28%) |
Oct 31, 2016 | 95.91 | 95.94 | 95.24 | 95.27 | 1,746,727 | -0.23(-0.24%) |
Oct 28, 2016 | 95.22 | 96.27 | 95.00 | 95.50 | 1,507,541 | +0.44(+0.46%) |
Oct 27, 2016 | 95.30 | 95.57 | 94.18 | 95.06 | 1,989,488 | -0.05(-0.05%) |
Oct 26, 2016 | 93.69 | 96.15 | 93.54 | 95.11 | 2,771,073 | +1.29(+1.38%) |
Oct 25, 2016 | 94.53 | 94.90 | 93.82 | 93.82 | 2,154,340 | -1.05(-1.11%) |
Oct 24, 2016 | 95.21 | 95.51 | 94.36 | 94.87 | 2,661,094 | +0.03(+0.03%) |
Oct 21, 2016 | 94.07 | 95.45 | 94.06 | 94.84 | 2,893,611 | -0.18(-0.19%) |
Oct 20, 2016 | 95.40 | 96.47 | 93.82 | 95.03 | 4,490,424 | -2.05(-2.11%) |
Oct 19, 2016 | 96.95 | 97.25 | 96.52 | 97.08 | 3,170,420 | +0.54(+0.56%) |
Oct 18, 2016 | 98.03 | 98.27 | 96.44 | 96.54 | 2,134,379 | -0.83(-0.85%) |
Oct 17, 2016 | 97.30 | 97.94 | 97.23 | 97.37 | 1,788,436 | +0.15(+0.16%) |
Oct 14, 2016 | 98.21 | 98.21 | 97.20 | 97.22 | 1,424,841 | +0.04(+0.04%) |
Oct 13, 2016 | 97.34 | 97.50 | 96.88 | 97.18 | 1,547,178 | -0.81(-0.82%) |
Oct 12, 2016 | 96.68 | 98.32 | 96.62 | 97.98 | 2,123,320 | +1.48(+1.53%) |
Oct 11, 2016 | 97.40 | 97.40 | 95.48 | 96.51 | 4,748,321 | -1.15(-1.18%) |
Oct 10, 2016 | 98.64 | 99.40 | 97.45 | 97.66 | 2,174,501 | -0.66(-0.67%) |
Oct 07, 2016 | 100.13 | 100.31 | 98.19 | 98.32 | 2,593,379 | -1.98(-1.97%) |
Oct 06, 2016 | 99.89 | 100.43 | 99.56 | 100.30 | 1,276,391 | +0.24(+0.24%) |
Oct 05, 2016 | 100.37 | 100.67 | 99.85 | 100.06 | 1,191,630 | +0.18(+0.18%) |
Oct 04, 2016 | 100.34 | 100.77 | 99.57 | 99.88 | 2,055,203 | -0.70(-0.69%) |
Oct 03, 2016 | 100.14 | 101.45 | 99.93 | 100.58 | 1,892,214 | +0.04(+0.04%) |
Sep 30, 2016 | 100.52 | 101.29 | 100.06 | 100.53 | 2,336,418 | +0.67(+0.67%) |
Sep 29, 2016 | 100.31 | 101.11 | 99.82 | 99.86 | 1,805,685 | -0.81(-0.81%) |
Sep 28, 2016 | 99.60 | 100.73 | 99.44 | 100.67 | 1,755,977 | +1.39(+1.40%) |
Sep 27, 2016 | 98.19 | 99.66 | 97.86 | 99.28 | 1,895,781 | +1.06(+1.08%) |
Sep 26, 2016 | 98.06 | 98.97 | 97.61 | 98.22 | 1,359,234 | -0.07(-0.07%) |
Sep 23, 2016 | 99.57 | 99.64 | 98.20 | 98.29 | 1,333,822 | -1.57(-1.57%) |
Sep 22, 2016 | 100.21 | 100.58 | 99.80 | 99.86 | 1,196,456 | +0.53(+0.53%) |
Sep 21, 2016 | 99.12 | 99.46 | 98.26 | 99.33 | 1,843,312 | +0.55(+0.56%) |
Sep 20, 2016 | 98.37 | 99.24 | 98.28 | 98.78 | 2,075,953 | +1.03(+1.06%) |
Sep 19, 2016 | 97.61 | 98.43 | 97.37 | 97.75 | 1,197,640 | +0.81(+0.83%) |
Sep 16, 2016 | 97.56 | 97.59 | 96.63 | 96.94 | 2,090,083 | -0.97(-0.99%) |
Sep 15, 2016 | 96.84 | 98.14 | 96.64 | 97.91 | 1,176,292 | +1.03(+1.06%) |
Sep 14, 2016 | 96.55 | 97.20 | 96.38 | 96.88 | 1,908,105 | +0.36(+0.37%) |
Sep 13, 2016 | 97.44 | 97.94 | 96.32 | 96.52 | 2,741,455 | -1.73(-1.76%) |
Sep 12, 2016 | 96.06 | 98.48 | 95.87 | 98.25 | 1,848,705 | +1.65(+1.71%) |
Sep 09, 2016 | 98.52 | 98.72 | 96.60 | 96.60 | 2,157,982 | -2.70(-2.72%) |
Sep 08, 2016 | 99.42 | 100.03 | 99.22 | 99.30 | 1,520,147 | -0.53(-0.53%) |
Sep 07, 2016 | 99.70 | 99.93 | 99.32 | 99.83 | 1,273,617 | -0.13(-0.13%) |
Sep 06, 2016 | 100.98 | 101.21 | 99.34 | 99.97 | 2,538,023 | -1.08(-1.07%) |
Sep 02, 2016 | 103.04 | 101.05 | 101.05 | 101.05 | 1,821,148 | +1.23(+1.24%) |