Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 98.85 | 98.85 | 98.85 | 0 | -0.50(-0.50%) | |
Dec 29, 2016 | 99.39 | 99.92 | 99.03 | 99.35 | 2,985,749 | +0.09(+0.09%) |
Dec 28, 2016 | 100.24 | 100.32 | 99.13 | 99.26 | 2,665,818 | -1.07(-1.07%) |
Dec 27, 2016 | 100.43 | 101.14 | 100.24 | 100.34 | 2,255,482 | +0.09(+0.09%) |
Dec 23, 2016 | 100.25 | 100.25 | 100.25 | 0 | +0.38(+0.38%) | |
Dec 22, 2016 | 99.98 | 100.30 | 98.77 | 99.87 | 2,574,186 | +0.13(+0.13%) |
Dec 21, 2016 | 100.03 | 100.50 | 99.47 | 99.73 | 2,039,549 | -0.35(-0.35%) |
Dec 20, 2016 | 99.62 | 100.11 | 98.75 | 100.09 | 2,459,115 | +0.96(+0.97%) |
Dec 19, 2016 | 99.28 | 99.76 | 99.04 | 99.13 | 3,113,540 | +0.11(+0.11%) |
Dec 16, 2016 | 100.36 | 100.36 | 98.66 | 99.03 | 4,866,978 | -0.88(-0.88%) |
Dec 15, 2016 | 99.98 | 101.21 | 99.57 | 99.91 | 3,942,410 | +1.02(+1.04%) |
Dec 14, 2016 | 98.53 | 100.38 | 98.53 | 98.88 | 3,672,144 | -0.04(-0.04%) |
Dec 13, 2016 | 99.16 | 100.14 | 98.56 | 98.92 | 4,417,422 | +0.04(+0.04%) |
Dec 12, 2016 | 99.90 | 99.95 | 98.77 | 98.88 | 3,996,872 | -1.08(-1.08%) |
Dec 09, 2016 | 100.35 | 100.62 | 99.57 | 99.96 | 2,654,059 | -0.39(-0.39%) |
Dec 08, 2016 | 100.70 | 101.00 | 99.44 | 100.36 | 3,159,257 | -0.41(-0.41%) |
Dec 07, 2016 | 98.63 | 101.07 | 98.25 | 100.77 | 5,664,243 | +3.11(+3.19%) |
Dec 06, 2016 | 99.40 | 99.55 | 97.46 | 97.66 | 5,196,497 | -1.48(-1.50%) |
Dec 05, 2016 | 97.53 | 99.25 | 97.46 | 99.14 | 5,669,552 | +2.35(+2.42%) |
Dec 02, 2016 | 95.98 | 96.83 | 95.57 | 96.79 | 4,158,219 | +0.88(+0.92%) |
Dec 01, 2016 | 97.97 | 98.21 | 95.27 | 95.91 | 5,694,622 | -1.93(-1.98%) |
Nov 30, 2016 | 99.13 | 99.84 | 97.06 | 97.85 | 7,195,384 | -1.55(-1.56%) |
Nov 29, 2016 | 99.26 | 99.92 | 98.93 | 99.40 | 3,505,925 | +0.44(+0.45%) |
Nov 28, 2016 | 100.93 | 100.93 | 98.66 | 98.96 | 5,586,486 | -2.27(-2.24%) |
Nov 25, 2016 | 100.16 | 101.23 | 100.08 | 101.23 | 1,636,590 | +1.12(+1.12%) |
Nov 23, 2016 | 100.11 | 100.11 | 100.11 | 0 | -1.31(-1.29%) | |
Nov 22, 2016 | 101.49 | 101.61 | 100.28 | 101.42 | 4,773,439 | -0.01(-0.01%) |
Nov 21, 2016 | 100.32 | 101.49 | 100.23 | 101.43 | 2,768,590 | +1.11(+1.11%) |
Nov 18, 2016 | 100.19 | 100.62 | 99.86 | 100.32 | 3,420,656 | +0.32(+0.32%) |
Nov 17, 2016 | 99.95 | 100.77 | 99.32 | 100.00 | 3,234,578 | +0.43(+0.43%) |
Nov 16, 2016 | 98.07 | 99.57 | 98.07 | 99.57 | 4,771,094 | +1.46(+1.48%) |
Nov 15, 2016 | 97.06 | 98.60 | 97.06 | 98.12 | 4,839,184 | +1.28(+1.32%) |
Nov 14, 2016 | 100.55 | 100.62 | 96.09 | 96.83 | 7,421,851 | -3.33(-3.33%) |
Nov 11, 2016 | 99.44 | 100.59 | 99.25 | 100.16 | 3,447,142 | +0.11(+0.11%) |
Nov 10, 2016 | 102.12 | 102.58 | 98.09 | 100.05 | 6,877,151 | -1.62(-1.59%) |
Nov 09, 2016 | 100.44 | 101.92 | 99.44 | 101.67 | 4,987,253 | +0.47(+0.46%) |
Nov 08, 2016 | 101.24 | 101.94 | 101.04 | 101.20 | 2,991,537 | -0.25(-0.25%) |
Nov 07, 2016 | 100.13 | 101.51 | 100.08 | 101.45 | 3,203,769 | +2.80(+2.84%) |
Nov 04, 2016 | 99.47 | 99.98 | 98.64 | 98.64 | 3,203,594 | -0.72(-0.72%) |
Nov 03, 2016 | 99.11 | 100.01 | 99.10 | 99.36 | 3,266,442 | -0.21(-0.21%) |
Nov 02, 2016 | 99.84 | 100.53 | 99.57 | 99.57 | 3,684,254 | -0.92(-0.91%) |
Nov 01, 2016 | 102.44 | 102.56 | 100.33 | 100.49 | 7,391,151 | -1.97(-1.92%) |
Oct 31, 2016 | 102.83 | 104.29 | 101.94 | 102.46 | 6,078,851 | +0.12(+0.11%) |
Oct 28, 2016 | 100.58 | 103.24 | 100.16 | 102.35 | 9,695,735 | +3.16(+3.19%) |
Oct 27, 2016 | 98.80 | 99.86 | 98.80 | 99.19 | 5,321,731 | +0.36(+0.37%) |
Oct 26, 2016 | 98.19 | 99.05 | 98.16 | 98.82 | 3,505,276 | +0.33(+0.33%) |
Oct 25, 2016 | 98.84 | 97.93 | 98.50 | 5,085,943 | -0.30(-0.30%) | |
Oct 24, 2016 | 98.76 | 99.49 | 98.58 | 98.80 | 2,679,767 | +0.33(+0.33%) |
Oct 21, 2016 | 97.78 | 98.61 | 97.62 | 98.47 | 3,153,118 | +0.29(+0.29%) |
Oct 20, 2016 | 98.41 | 98.97 | 97.99 | 98.18 | 3,076,353 | -0.17(-0.18%) |
Oct 19, 2016 | 97.46 | 98.47 | 97.30 | 98.35 | 3,452,276 | +0.96(+0.98%) |
Oct 18, 2016 | 97.45 | 97.77 | 96.76 | 97.40 | 2,741,223 | +0.84(+0.87%) |
Oct 17, 2016 | 96.66 | 96.95 | 96.33 | 96.55 | 2,063,378 | -0.03(-0.03%) |
Oct 14, 2016 | 96.79 | 97.85 | 96.52 | 96.58 | 3,426,364 | +0.22(+0.23%) |
Oct 13, 2016 | 96.46 | 97.17 | 95.53 | 96.36 | 3,820,049 | -0.68(-0.70%) |
Oct 12, 2016 | 97.23 | 97.57 | 96.75 | 97.04 | 3,622,068 | +0.01(+0.01%) |
Oct 11, 2016 | 98.17 | 98.26 | 96.53 | 97.03 | 3,564,658 | -1.24(-1.27%) |
Oct 10, 2016 | 98.33 | 98.97 | 98.18 | 98.28 | 2,482,257 | +0.38(+0.39%) |
Oct 07, 2016 | 98.66 | 99.08 | 97.64 | 97.90 | 4,413,537 | -0.66(-0.67%) |
Oct 06, 2016 | 98.04 | 98.78 | 97.67 | 98.56 | 4,048,030 | +0.52(+0.53%) |
Oct 05, 2016 | 97.00 | 98.30 | 97.00 | 98.04 | 3,935,954 | +1.31(+1.36%) |
Oct 04, 2016 | 97.50 | 97.67 | 96.56 | 96.73 | 3,015,764 | -0.63(-0.65%) |