Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 95.62 | 95.95 | 95.25 | 95.40 | 3,275,115 | -0.29(-0.31%) |
Nov 29, 2016 | 95.86 | 96.05 | 95.52 | 95.69 | 2,119,071 | -0.09(-0.10%) |
Nov 28, 2016 | 95.40 | 96.15 | 95.40 | 95.78 | 1,730,655 | +0.30(+0.32%) |
Nov 25, 2016 | 95.50 | 95.84 | 95.19 | 95.48 | 815,486 | +0.32(+0.34%) |
Nov 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 94.21 | 94.78 | 94.12 | 94.60 | 1,957,722 | +0.47(+0.50%) |
Nov 21, 2016 | 94.27 | 94.55 | 93.63 | 94.13 | 1,649,393 | +0.02(+0.02%) |
Nov 18, 2016 | 93.63 | 94.36 | 93.27 | 94.11 | 2,041,315 | +0.54(+0.58%) |
Nov 17, 2016 | 93.39 | 93.82 | 92.91 | 93.57 | 1,788,933 | -0.14(-0.15%) |
Nov 16, 2016 | 93.80 | 93.89 | 93.17 | 93.71 | 2,040,412 | -0.42(-0.45%) |
Nov 15, 2016 | 94.24 | 94.29 | 93.72 | 94.14 | 2,167,120 | -0.28(-0.29%) |
Nov 14, 2016 | 93.23 | 94.47 | 93.13 | 94.41 | 3,821,291 | +1.60(+1.72%) |
Nov 11, 2016 | 92.14 | 93.07 | 91.82 | 92.81 | 2,331,610 | +0.56(+0.60%) |
Nov 10, 2016 | 90.31 | 92.40 | 89.75 | 92.26 | 3,266,209 | +2.26(+2.51%) |
Nov 09, 2016 | 87.07 | 90.49 | 87.07 | 90.00 | 4,351,349 | -0.90(-0.99%) |
Nov 08, 2016 | 88.73 | 91.03 | 88.50 | 90.90 | 2,474,393 | +2.23(+2.52%) |
Nov 07, 2016 | 89.40 | 89.40 | 88.30 | 88.67 | 2,143,695 | +0.58(+0.66%) |
Nov 04, 2016 | 89.27 | 89.27 | 88.01 | 88.09 | 2,215,863 | -0.88(-0.99%) |
Nov 03, 2016 | 89.23 | 89.61 | 88.82 | 88.98 | 2,010,146 | +0.08(+0.09%) |
Nov 02, 2016 | 89.45 | 89.71 | 88.66 | 88.89 | 2,041,988 | -0.52(-0.58%) |
Nov 01, 2016 | 91.40 | 91.40 | 89.23 | 89.41 | 3,047,240 | -1.63(-1.79%) |
Oct 31, 2016 | 91.68 | 91.75 | 90.79 | 91.05 | 2,569,027 | -0.21(-0.23%) |
Oct 28, 2016 | 91.40 | 91.76 | 90.55 | 91.26 | 2,667,576 | +0.35(+0.38%) |
Oct 27, 2016 | 92.01 | 92.01 | 90.87 | 90.91 | 3,025,104 | -0.67(-0.74%) |
Oct 26, 2016 | 91.51 | 92.01 | 90.93 | 91.58 | 3,142,257 | -0.18(-0.19%) |
Oct 25, 2016 | 92.04 | 92.49 | 91.54 | 91.76 | 3,053,368 | -0.03(-0.04%) |
Oct 24, 2016 | 91.82 | 92.14 | 91.59 | 91.80 | 2,999,962 | +0.61(+0.66%) |
Oct 21, 2016 | 91.34 | 91.92 | 89.94 | 91.19 | 4,477,427 | -0.98(-1.07%) |
Oct 20, 2016 | 94.96 | 94.96 | 91.95 | 92.17 | 5,472,680 | -5.65(-5.77%) |
Oct 19, 2016 | 97.34 | 98.39 | 96.89 | 97.82 | 3,239,991 | +0.88(+0.91%) |
Oct 18, 2016 | 97.75 | 97.79 | 96.78 | 96.94 | 1,727,675 | +0.17(+0.17%) |
Oct 17, 2016 | 96.79 | 97.15 | 96.55 | 96.77 | 1,604,004 | -0.08(-0.09%) |
Oct 14, 2016 | 97.49 | 97.80 | 96.85 | 96.85 | 1,604,786 | +0.02(+0.02%) |
Oct 13, 2016 | 96.78 | 97.05 | 96.07 | 96.84 | 1,470,438 | -0.24(-0.25%) |
Oct 12, 2016 | 95.88 | 97.23 | 95.72 | 97.08 | 1,744,380 | +1.14(+1.18%) |
Oct 11, 2016 | 96.35 | 96.68 | 95.67 | 95.94 | 1,402,933 | -0.96(-0.99%) |
Oct 10, 2016 | 96.74 | 97.18 | 96.47 | 96.90 | 954,816 | +0.51(+0.53%) |
Oct 07, 2016 | 95.75 | 96.66 | 95.54 | 96.39 | 1,906,467 | +1.14(+1.19%) |
Oct 06, 2016 | 95.26 | 95.46 | 94.35 | 95.25 | 1,588,037 | +0.07(+0.07%) |
Oct 05, 2016 | 95.05 | 95.53 | 94.67 | 95.19 | 1,305,411 | +0.66(+0.69%) |
Oct 04, 2016 | 95.36 | 95.36 | 93.65 | 94.53 | 1,821,108 | -0.57(-0.60%) |
Oct 03, 2016 | 96.17 | 96.30 | 94.77 | 95.10 | 1,465,016 | -1.30(-1.35%) |
Sep 30, 2016 | 96.10 | 96.83 | 96.10 | 96.41 | 1,615,175 | +0.57(+0.60%) |
Sep 29, 2016 | 96.63 | 96.84 | 95.64 | 95.84 | 1,437,582 | -0.96(-0.99%) |
Sep 28, 2016 | 96.53 | 96.86 | 96.10 | 96.79 | 1,016,314 | +0.50(+0.52%) |
Sep 27, 2016 | 95.85 | 96.62 | 95.73 | 96.29 | 2,089,254 | +0.40(+0.41%) |
Sep 26, 2016 | 96.85 | 96.85 | 95.75 | 95.89 | 1,922,451 | -1.15(-1.19%) |
Sep 23, 2016 | 98.16 | 98.20 | 97.05 | 97.05 | 1,355,862 | -1.20(-1.22%) |
Sep 22, 2016 | 97.98 | 98.45 | 97.74 | 98.24 | 1,315,332 | +0.67(+0.69%) |
Sep 21, 2016 | 96.69 | 97.61 | 96.45 | 97.57 | 1,778,206 | +0.96(+0.99%) |
Sep 20, 2016 | 97.52 | 97.56 | 96.55 | 96.61 | 1,284,313 | -0.25(-0.26%) |
Sep 19, 2016 | 96.90 | 97.63 | 96.30 | 96.86 | 1,458,545 | +0.35(+0.37%) |
Sep 16, 2016 | 96.37 | 96.87 | 95.61 | 96.51 | 4,158,360 | -0.23(-0.23%) |
Sep 15, 2016 | 95.50 | 96.97 | 95.50 | 96.74 | 1,653,860 | +1.04(+1.08%) |
Sep 14, 2016 | 96.27 | 96.37 | 95.51 | 95.70 | 1,915,456 | -0.46(-0.48%) |
Sep 13, 2016 | 96.25 | 96.63 | 95.90 | 96.16 | 1,977,303 | -1.06(-1.09%) |
Sep 12, 2016 | 96.05 | 97.42 | 95.69 | 97.22 | 2,784,836 | +0.91(+0.94%) |
Sep 09, 2016 | 97.95 | 97.95 | 96.30 | 96.31 | 2,389,314 | -2.07(-2.10%) |
Sep 08, 2016 | 99.34 | 99.60 | 98.38 | 98.39 | 1,883,222 | -1.50(-1.50%) |
Sep 07, 2016 | 99.72 | 100.04 | 99.52 | 99.88 | 1,365,937 | +0.05(+0.05%) |
Sep 06, 2016 | 99.19 | 99.85 | 99.08 | 99.83 | 1,381,788 | +0.38(+0.38%) |
Sep 02, 2016 | 98.80 | 99.46 | 99.46 | 99.46 | 1,302,796 | +0.41(+0.41%) |