Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,769 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,362 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.43 | 93.31 | 93.81 | 899,783 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,472 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.68 | 93.46 | 94.53 | 724,185 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.15 | 93.57 | 94.04 | 586,184 | +0.53(+0.57%) |
Nov 18, 2016 | 93.89 | 94.35 | 92.75 | 93.51 | 1,106,927 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,335 | +2.69(+2.94%) |
Nov 16, 2016 | 91.39 | 91.82 | 90.88 | 91.41 | 1,227,921 | -0.56(-0.61%) |
Nov 15, 2016 | 92.39 | 92.61 | 91.27 | 91.98 | 1,094,265 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,541 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,507 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.10 | 91.89 | 92.89 | 1,233,636 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.62 | 93.26 | 1,935,262 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,671 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.64 | 91.75 | 92.25 | 958,865 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,258 | -0.42(-0.46%) |
Nov 03, 2016 | 90.89 | 91.54 | 90.53 | 90.84 | 1,679,823 | +0.09(+0.10%) |
Nov 02, 2016 | 91.75 | 92.04 | 90.64 | 90.75 | 815,186 | -1.00(-1.09%) |
Nov 01, 2016 | 93.58 | 93.67 | 91.36 | 91.75 | 1,584,337 | -1.37(-1.47%) |
Oct 31, 2016 | 93.89 | 94.18 | 93.02 | 93.12 | 1,312,727 | -0.60(-0.64%) |
Oct 28, 2016 | 95.01 | 95.29 | 93.37 | 93.72 | 881,557 | -0.92(-0.97%) |
Oct 27, 2016 | 95.13 | 95.59 | 94.45 | 94.64 | 1,457,714 | +0.03(+0.03%) |
Oct 26, 2016 | 94.91 | 95.57 | 94.15 | 94.61 | 1,372,861 | -0.59(-0.62%) |
Oct 25, 2016 | 95.34 | 95.95 | 94.99 | 95.20 | 1,097,975 | -0.06(-0.07%) |
Oct 24, 2016 | 95.40 | 95.89 | 95.09 | 95.27 | 1,747,753 | +0.56(+0.59%) |
Oct 21, 2016 | 96.91 | 98.02 | 94.43 | 94.71 | 4,301,867 | -5.42(-5.41%) |
Oct 20, 2016 | 100.26 | 100.96 | 99.92 | 100.13 | 1,512,467 | -0.29(-0.29%) |
Oct 19, 2016 | 100.24 | 100.74 | 99.62 | 100.42 | 803,285 | +0.56(+0.56%) |
Oct 18, 2016 | 99.93 | 100.31 | 99.08 | 99.86 | 1,352,093 | +1.02(+1.03%) |
Oct 17, 2016 | 99.08 | 99.47 | 98.66 | 98.84 | 709,944 | -0.35(-0.35%) |
Oct 14, 2016 | 99.90 | 100.33 | 99.08 | 99.19 | 747,560 | +0.44(+0.44%) |
Oct 13, 2016 | 99.01 | 99.35 | 98.04 | 98.76 | 1,013,235 | -1.53(-1.52%) |
Oct 12, 2016 | 99.77 | 100.53 | 99.59 | 100.29 | 597,316 | +0.63(+0.63%) |
Oct 11, 2016 | 100.97 | 100.97 | 99.07 | 99.66 | 682,763 | -1.45(-1.44%) |
Oct 10, 2016 | 101.28 | 101.88 | 101.02 | 101.11 | 463,545 | +0.82(+0.82%) |
Oct 07, 2016 | 100.91 | 100.93 | 99.91 | 100.29 | 556,175 | -0.56(-0.55%) |
Oct 06, 2016 | 100.27 | 100.90 | 99.76 | 100.84 | 626,282 | +0.34(+0.34%) |
Oct 05, 2016 | 100.47 | 101.44 | 100.47 | 100.50 | 775,697 | +0.10(+0.10%) |
Oct 04, 2016 | 101.58 | 101.90 | 99.97 | 100.40 | 779,704 | -0.83(-0.82%) |
Oct 03, 2016 | 99.97 | 101.41 | 99.40 | 101.23 | 1,570,339 | +0.93(+0.92%) |
Sep 30, 2016 | 100.39 | 101.00 | 100.13 | 100.31 | 1,802,350 | +0.49(+0.49%) |
Sep 29, 2016 | 101.46 | 102.32 | 99.55 | 99.82 | 1,592,306 | -1.69(-1.66%) |
Sep 28, 2016 | 101.99 | 102.05 | 100.27 | 101.50 | 1,120,091 | -0.39(-0.38%) |
Sep 27, 2016 | 100.64 | 101.93 | 100.41 | 101.89 | 1,138,461 | +0.93(+0.92%) |
Sep 26, 2016 | 100.79 | 101.74 | 100.79 | 100.96 | 946,847 | -0.26(-0.26%) |
Sep 23, 2016 | 101.70 | 101.90 | 101.14 | 101.22 | 832,178 | -0.83(-0.81%) |
Sep 22, 2016 | 102.35 | 102.39 | 101.78 | 102.05 | 685,080 | +0.65(+0.64%) |
Sep 21, 2016 | 100.93 | 101.53 | 100.01 | 101.40 | 1,030,442 | +1.40(+1.40%) |
Sep 20, 2016 | 101.24 | 101.62 | 99.75 | 100.00 | 1,159,975 | -0.49(-0.49%) |
Sep 19, 2016 | 100.40 | 101.76 | 100.10 | 100.49 | 615,895 | +0.00(+0.00%) |
Sep 16, 2016 | 100.13 | 100.69 | 99.18 | 100.49 | 1,209,827 | -0.20(-0.20%) |
Sep 15, 2016 | 99.10 | 100.93 | 98.92 | 100.69 | 1,002,114 | +1.28(+1.29%) |
Sep 14, 2016 | 99.42 | 100.15 | 99.09 | 99.42 | 607,845 | +0.00(+0.00%) |
Sep 13, 2016 | 99.30 | 99.96 | 98.65 | 99.42 | 974,744 | -1.20(-1.19%) |
Sep 12, 2016 | 97.89 | 100.79 | 97.65 | 100.61 | 1,145,993 | +1.84(+1.87%) |
Sep 09, 2016 | 101.16 | 101.47 | 98.77 | 98.77 | 991,619 | -3.08(-3.02%) |
Sep 08, 2016 | 101.99 | 102.51 | 101.45 | 101.84 | 718,471 | -0.19(-0.19%) |
Sep 07, 2016 | 101.60 | 102.67 | 101.52 | 102.04 | 1,531,163 | +0.05(+0.05%) |
Sep 06, 2016 | 101.33 | 102.21 | 101.16 | 101.98 | 970,486 | +0.61(+0.60%) |
Sep 02, 2016 | 101.10 | 101.37 | 101.37 | 101.37 | 590,268 | +0.81(+0.81%) |