Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 95.13 | 95.27 | 94.86 | 95.05 | 288,843 | +0.18(+0.19%) |
Nov 29, 2016 | 94.74 | 95.08 | 94.57 | 94.86 | 238,130 | +0.52(+0.55%) |
Nov 28, 2016 | 94.60 | 94.60 | 94.15 | 94.34 | 217,880 | -0.12(-0.13%) |
Nov 25, 2016 | 94.38 | 94.74 | 94.15 | 94.46 | 239,132 | +2.64(+2.87%) |
Nov 23, 2016 | 91.82 | 91.82 | 91.82 | 0 | +0.59(+0.64%) | |
Nov 22, 2016 | 91.18 | 91.31 | 90.81 | 91.24 | 191,051 | -0.59(-0.64%) |
Nov 21, 2016 | 91.59 | 91.95 | 91.52 | 91.82 | 272,294 | +0.38(+0.41%) |
Nov 18, 2016 | 91.46 | 91.76 | 91.35 | 91.45 | 293,739 | +0.64(+0.71%) |
Nov 17, 2016 | 90.61 | 90.81 | 90.10 | 90.81 | 250,934 | +0.54(+0.60%) |
Nov 16, 2016 | 90.32 | 90.52 | 90.11 | 90.27 | 285,140 | +0.06(+0.07%) |
Nov 15, 2016 | 89.80 | 90.20 | 89.66 | 90.20 | 177,077 | +0.57(+0.64%) |
Nov 14, 2016 | 89.67 | 90.16 | 89.42 | 89.63 | 282,752 | -0.14(-0.15%) |
Nov 11, 2016 | 89.37 | 89.85 | 89.31 | 89.77 | 197,753 | +0.87(+0.98%) |
Nov 10, 2016 | 88.95 | 89.33 | 88.16 | 88.90 | 463,780 | -0.76(-0.85%) |
Nov 09, 2016 | 88.49 | 90.44 | 88.49 | 89.66 | 707,803 | -1.60(-1.76%) |
Nov 08, 2016 | 90.61 | 92.54 | 90.31 | 91.26 | 285,527 | +1.07(+1.18%) |
Nov 07, 2016 | 89.51 | 90.25 | 89.40 | 90.20 | 441,959 | +1.54(+1.74%) |
Nov 04, 2016 | 88.63 | 89.15 | 88.40 | 88.66 | 400,776 | -2.09(-2.31%) |
Nov 03, 2016 | 91.25 | 91.56 | 90.56 | 90.75 | 399,575 | -0.17(-0.19%) |
Nov 02, 2016 | 91.53 | 91.95 | 90.72 | 90.92 | 283,540 | -1.08(-1.18%) |
Nov 01, 2016 | 92.83 | 92.83 | 91.56 | 92.00 | 383,219 | -0.75(-0.80%) |
Oct 31, 2016 | 92.63 | 92.85 | 92.54 | 92.75 | 168,366 | +0.68(+0.74%) |
Oct 28, 2016 | 92.09 | 92.33 | 91.74 | 92.06 | 175,178 | -0.03(-0.03%) |
Oct 27, 2016 | 92.53 | 92.62 | 92.06 | 92.10 | 269,472 | -0.52(-0.56%) |
Oct 26, 2016 | 92.16 | 92.78 | 92.02 | 92.62 | 263,338 | +0.20(+0.22%) |
Oct 25, 2016 | 92.56 | 92.82 | 92.41 | 92.42 | 199,456 | -0.16(-0.17%) |
Oct 24, 2016 | 92.32 | 92.63 | 92.24 | 92.58 | 176,148 | +0.14(+0.16%) |
Oct 21, 2016 | 92.10 | 92.51 | 91.90 | 92.43 | 217,862 | -0.70(-0.75%) |
Oct 20, 2016 | 92.92 | 93.28 | 92.72 | 93.13 | 201,472 | +1.00(+1.09%) |
Oct 19, 2016 | 92.32 | 92.52 | 92.13 | 92.13 | 140,425 | -0.13(-0.14%) |
Oct 18, 2016 | 92.63 | 92.63 | 92.08 | 92.26 | 234,579 | -0.30(-0.33%) |
Oct 17, 2016 | 92.36 | 92.89 | 92.28 | 92.56 | 204,445 | +0.27(+0.30%) |
Oct 14, 2016 | 92.47 | 92.88 | 92.26 | 92.29 | 195,521 | +0.32(+0.35%) |
Oct 13, 2016 | 91.84 | 92.38 | 91.49 | 91.97 | 288,940 | -0.37(-0.40%) |
Oct 12, 2016 | 92.22 | 92.48 | 91.93 | 92.34 | 196,687 | -0.14(-0.15%) |
Oct 11, 2016 | 92.86 | 92.86 | 92.23 | 92.47 | 280,093 | -0.88(-0.94%) |
Oct 10, 2016 | 93.12 | 93.68 | 93.07 | 93.36 | 205,987 | +0.43(+0.46%) |
Oct 07, 2016 | 92.99 | 93.09 | 92.39 | 92.93 | 285,426 | -0.44(-0.47%) |
Oct 06, 2016 | 93.20 | 93.54 | 93.16 | 93.37 | 166,613 | -0.51(-0.54%) |
Oct 05, 2016 | 93.36 | 93.96 | 93.36 | 93.88 | 252,269 | +1.40(+1.51%) |
Oct 04, 2016 | 92.67 | 93.21 | 92.31 | 92.48 | 207,153 | +0.06(+0.06%) |
Oct 03, 2016 | 91.81 | 92.75 | 91.69 | 92.43 | 760,084 | -0.64(-0.69%) |
Sep 30, 2016 | 92.43 | 93.48 | 92.22 | 93.07 | 468,769 | +0.06(+0.06%) |
Sep 29, 2016 | 93.44 | 93.70 | 92.83 | 93.01 | 498,386 | -1.32(-1.39%) |
Sep 28, 2016 | 94.10 | 94.42 | 93.40 | 94.33 | 234,491 | +0.87(+0.93%) |
Sep 27, 2016 | 93.68 | 93.68 | 93.04 | 93.46 | 410,063 | +0.96(+1.04%) |
Sep 26, 2016 | 92.31 | 92.67 | 92.02 | 92.49 | 401,579 | -0.44(-0.48%) |
Sep 23, 2016 | 92.91 | 93.12 | 92.62 | 92.94 | 509,196 | -2.48(-2.60%) |
Sep 22, 2016 | 95.44 | 95.71 | 95.05 | 95.42 | 642,747 | +1.07(+1.13%) |
Sep 21, 2016 | 94.49 | 94.94 | 93.21 | 94.35 | 509,791 | +2.36(+2.57%) |
Sep 20, 2016 | 92.30 | 92.42 | 91.88 | 91.99 | 247,421 | +1.10(+1.21%) |
Sep 19, 2016 | 91.03 | 91.65 | 90.81 | 90.89 | 280,080 | +0.35(+0.38%) |
Sep 16, 2016 | 90.73 | 90.99 | 90.35 | 90.54 | 759,885 | -2.80(-3.00%) |
Sep 15, 2016 | 92.43 | 93.50 | 92.27 | 93.34 | 284,766 | +0.57(+0.61%) |
Sep 14, 2016 | 93.09 | 93.09 | 92.66 | 92.77 | 369,407 | -1.07(-1.14%) |
Sep 13, 2016 | 94.26 | 94.64 | 93.49 | 93.85 | 443,152 | -1.22(-1.28%) |
Sep 12, 2016 | 93.73 | 95.17 | 93.73 | 95.06 | 310,834 | +1.33(+1.42%) |
Sep 09, 2016 | 94.79 | 94.90 | 93.71 | 93.73 | 469,143 | -1.86(-1.94%) |
Sep 08, 2016 | 95.40 | 95.79 | 95.30 | 95.58 | 208,201 | +0.21(+0.22%) |
Sep 07, 2016 | 95.87 | 96.21 | 95.25 | 95.37 | 340,253 | +0.06(+0.06%) |
Sep 06, 2016 | 95.19 | 95.38 | 94.85 | 95.31 | 370,380 | -1.11(-1.16%) |
Sep 02, 2016 | 95.99 | 96.43 | 96.43 | 96.43 | 398,035 | +0.84(+0.88%) |