Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.30 | 92.57 | 91.57 | 91.57 | 13,580,229 | -0.97(-1.05%) |
Nov 29, 2016 | 92.92 | 93.30 | 92.28 | 92.54 | 9,470,512 | -0.53(-0.57%) |
Nov 28, 2016 | 93.62 | 93.89 | 93.01 | 93.07 | 10,987,203 | -0.82(-0.88%) |
Nov 25, 2016 | 93.46 | 93.98 | 93.28 | 93.90 | 4,173,238 | +0.87(+0.94%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 94.27 | 94.61 | 92.36 | 92.75 | 14,159,970 | -1.86(-1.97%) |
Nov 21, 2016 | 94.97 | 95.17 | 94.45 | 94.61 | 7,102,510 | -0.30(-0.31%) |
Nov 18, 2016 | 95.26 | 95.37 | 94.45 | 94.91 | 9,380,984 | -0.34(-0.35%) |
Nov 17, 2016 | 95.33 | 95.33 | 94.88 | 95.24 | 7,013,125 | +0.17(+0.18%) |
Nov 16, 2016 | 95.31 | 95.41 | 94.84 | 95.07 | 8,070,882 | +0.03(+0.03%) |
Nov 15, 2016 | 95.11 | 95.34 | 94.63 | 95.04 | 9,114,006 | -0.23(-0.24%) |
Nov 14, 2016 | 96.89 | 97.22 | 95.19 | 95.27 | 12,305,916 | -1.53(-1.58%) |
Nov 11, 2016 | 97.63 | 97.63 | 96.52 | 96.80 | 9,956,190 | -0.87(-0.90%) |
Nov 10, 2016 | 98.68 | 98.95 | 97.25 | 97.67 | 14,569,736 | -0.63(-0.64%) |
Nov 09, 2016 | 98.05 | 100.09 | 96.49 | 98.30 | 19,849,932 | +2.66(+2.79%) |
Nov 08, 2016 | 95.17 | 96.06 | 95.16 | 95.64 | 8,169,462 | +0.32(+0.33%) |
Nov 07, 2016 | 94.69 | 95.37 | 94.65 | 95.32 | 7,830,659 | +1.27(+1.35%) |
Nov 04, 2016 | 93.99 | 94.73 | 93.99 | 94.05 | 8,763,847 | +0.07(+0.07%) |
Nov 03, 2016 | 93.86 | 94.32 | 93.76 | 93.99 | 7,621,382 | +0.14(+0.15%) |
Nov 02, 2016 | 94.39 | 94.58 | 93.82 | 93.85 | 8,067,131 | -0.39(-0.42%) |
Nov 01, 2016 | 93.77 | 94.73 | 93.66 | 94.24 | 9,291,790 | -0.53(-0.56%) |
Oct 31, 2016 | 94.19 | 94.97 | 93.55 | 94.77 | 10,467,469 | +0.54(+0.57%) |
Oct 28, 2016 | 94.63 | 94.71 | 93.61 | 94.23 | 10,786,659 | -0.30(-0.32%) |
Oct 27, 2016 | 93.95 | 95.23 | 93.79 | 94.53 | 9,238,840 | +0.93(+1.00%) |
Oct 26, 2016 | 92.85 | 94.14 | 92.82 | 93.60 | 7,868,665 | +0.49(+0.53%) |
Oct 25, 2016 | 92.85 | 93.28 | 92.40 | 93.11 | 6,847,727 | +0.29(+0.31%) |
Oct 24, 2016 | 93.09 | 93.30 | 92.69 | 92.83 | 7,517,042 | +0.14(+0.15%) |
Oct 21, 2016 | 93.23 | 93.34 | 92.32 | 92.69 | 10,307,755 | -1.17(-1.24%) |
Oct 20, 2016 | 93.82 | 94.53 | 93.63 | 93.86 | 8,534,278 | +0.23(+0.24%) |
Oct 19, 2016 | 94.43 | 94.69 | 93.52 | 93.63 | 9,058,031 | -0.67(-0.71%) |
Oct 18, 2016 | 95.91 | 96.81 | 94.09 | 94.30 | 15,418,005 | -2.52(-2.60%) |
Oct 17, 2016 | 96.00 | 96.86 | 96.00 | 96.81 | 8,511,392 | +0.76(+0.79%) |
Oct 14, 2016 | 96.82 | 97.07 | 96.05 | 96.05 | 6,903,451 | -0.57(-0.59%) |
Oct 13, 2016 | 96.04 | 97.39 | 95.82 | 96.63 | 9,041,422 | +0.24(+0.25%) |
Oct 12, 2016 | 96.38 | 96.76 | 96.00 | 96.39 | 5,735,239 | +0.27(+0.28%) |
Oct 11, 2016 | 97.56 | 97.74 | 95.64 | 96.12 | 7,825,829 | -1.76(-1.80%) |
Oct 10, 2016 | 97.65 | 98.21 | 97.52 | 97.88 | 4,475,875 | +0.46(+0.47%) |
Oct 07, 2016 | 97.37 | 97.69 | 96.98 | 97.43 | 5,873,870 | +0.40(+0.41%) |
Oct 06, 2016 | 96.82 | 97.11 | 96.35 | 97.03 | 5,444,473 | -0.35(-0.36%) |
Oct 05, 2016 | 97.41 | 97.59 | 96.90 | 97.38 | 7,072,560 | +0.29(+0.30%) |
Oct 04, 2016 | 97.10 | 97.62 | 96.64 | 97.08 | 7,017,762 | +0.01(+0.01%) |
Oct 03, 2016 | 96.41 | 97.24 | 95.95 | 97.07 | 7,408,594 | +0.56(+0.58%) |
Sep 30, 2016 | 96.23 | 96.92 | 95.91 | 96.52 | 9,671,334 | +0.70(+0.73%) |
Sep 29, 2016 | 97.13 | 97.45 | 95.63 | 95.82 | 7,532,250 | -1.73(-1.78%) |
Sep 28, 2016 | 97.27 | 97.65 | 97.07 | 97.55 | 6,210,701 | +0.14(+0.14%) |
Sep 27, 2016 | 96.73 | 97.41 | 96.18 | 97.41 | 6,516,316 | +1.18(+1.22%) |
Sep 26, 2016 | 96.93 | 96.94 | 96.05 | 96.23 | 7,342,000 | -0.84(-0.87%) |
Sep 23, 2016 | 97.56 | 97.72 | 96.99 | 97.07 | 5,841,667 | -0.53(-0.54%) |
Sep 22, 2016 | 97.43 | 97.92 | 97.34 | 97.61 | 6,536,123 | +0.45(+0.46%) |
Sep 21, 2016 | 96.37 | 97.23 | 96.12 | 97.16 | 7,756,014 | +0.78(+0.81%) |
Sep 20, 2016 | 96.55 | 96.61 | 96.16 | 96.37 | 6,349,264 | +0.24(+0.25%) |
Sep 19, 2016 | 96.71 | 96.95 | 96.12 | 96.14 | 6,679,616 | -0.48(-0.50%) |
Sep 16, 2016 | 96.83 | 97.34 | 96.51 | 96.62 | 15,187,149 | -0.31(-0.32%) |
Sep 15, 2016 | 96.26 | 97.18 | 95.88 | 96.93 | 7,116,876 | +0.63(+0.65%) |
Sep 14, 2016 | 96.29 | 96.68 | 95.97 | 96.30 | 7,496,279 | +0.20(+0.21%) |
Sep 13, 2016 | 96.76 | 97.09 | 96.00 | 96.09 | 9,739,664 | -1.27(-1.30%) |
Sep 12, 2016 | 96.22 | 97.60 | 95.91 | 97.36 | 8,860,657 | +0.76(+0.79%) |
Sep 09, 2016 | 97.25 | 97.36 | 96.56 | 96.60 | 9,738,927 | -1.01(-1.04%) |
Sep 08, 2016 | 97.53 | 97.90 | 97.34 | 97.61 | 5,915,015 | -0.11(-0.12%) |
Sep 07, 2016 | 97.92 | 98.01 | 97.59 | 97.73 | 5,817,862 | -0.11(-0.12%) |
Sep 06, 2016 | 97.87 | 98.02 | 97.52 | 97.84 | 6,463,008 | +0.35(+0.36%) |
Sep 02, 2016 | 97.52 | 97.49 | 97.49 | 97.49 | 7,106,473 | +0.20(+0.20%) |