Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,796 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,384 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.42 | 93.31 | 93.81 | 899,809 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,481 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.67 | 93.46 | 94.53 | 724,206 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.14 | 93.56 | 94.03 | 586,201 | +0.53(+0.57%) |
Nov 18, 2016 | 93.88 | 94.34 | 92.75 | 93.50 | 1,106,959 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,376 | +2.69(+2.94%) |
Nov 16, 2016 | 91.38 | 91.82 | 90.87 | 91.41 | 1,227,956 | -0.57(-0.61%) |
Nov 15, 2016 | 92.38 | 92.61 | 91.27 | 91.98 | 1,094,296 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,579 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,533 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.09 | 91.89 | 92.88 | 1,233,672 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.61 | 93.25 | 1,935,318 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,694 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.63 | 91.74 | 92.24 | 958,892 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,297 | -0.42(-0.46%) |
Nov 03, 2016 | 90.88 | 91.54 | 90.53 | 90.84 | 1,679,872 | +0.09(+0.10%) |
Nov 02, 2016 | 91.74 | 92.04 | 90.64 | 90.74 | 815,210 | -1.00(-1.09%) |
Nov 01, 2016 | 93.58 | 93.67 | 91.35 | 91.74 | 1,584,382 | -1.37(-1.47%) |
Oct 31, 2016 | 93.88 | 94.18 | 93.01 | 93.11 | 1,312,765 | -0.60(-0.64%) |
Oct 28, 2016 | 95.00 | 95.29 | 93.36 | 93.72 | 881,582 | -0.92(-0.97%) |
Oct 27, 2016 | 95.12 | 95.59 | 94.45 | 94.63 | 1,457,756 | +0.03(+0.03%) |
Oct 26, 2016 | 94.90 | 95.57 | 94.14 | 94.61 | 1,372,901 | -0.59(-0.62%) |
Oct 25, 2016 | 95.34 | 95.95 | 94.99 | 95.20 | 1,098,007 | -0.06(-0.07%) |
Oct 24, 2016 | 95.39 | 95.88 | 95.09 | 95.26 | 1,747,803 | +0.56(+0.59%) |
Oct 21, 2016 | 96.90 | 98.02 | 94.43 | 94.71 | 4,301,991 | -5.42(-5.41%) |
Oct 20, 2016 | 100.26 | 100.96 | 99.91 | 100.13 | 1,512,511 | -0.29(-0.29%) |
Oct 19, 2016 | 100.24 | 100.74 | 99.62 | 100.41 | 803,308 | +0.56(+0.56%) |
Oct 18, 2016 | 99.92 | 100.30 | 99.08 | 99.86 | 1,352,132 | +1.02(+1.03%) |
Oct 17, 2016 | 99.08 | 99.47 | 98.65 | 98.84 | 709,964 | -0.35(-0.35%) |
Oct 14, 2016 | 99.90 | 100.33 | 99.08 | 99.19 | 747,582 | +0.44(+0.44%) |
Oct 13, 2016 | 99.01 | 99.35 | 98.03 | 98.76 | 1,013,264 | -1.53(-1.52%) |
Oct 12, 2016 | 99.77 | 100.53 | 99.59 | 100.28 | 597,333 | +0.63(+0.63%) |
Oct 11, 2016 | 100.97 | 100.97 | 99.07 | 99.65 | 682,783 | -1.45(-1.44%) |
Oct 10, 2016 | 101.28 | 101.88 | 101.02 | 101.11 | 463,558 | +0.82(+0.82%) |
Oct 07, 2016 | 100.91 | 100.92 | 99.90 | 100.28 | 556,191 | -0.56(-0.55%) |
Oct 06, 2016 | 100.27 | 100.90 | 99.76 | 100.84 | 626,300 | +0.34(+0.34%) |
Oct 05, 2016 | 100.47 | 101.43 | 100.47 | 100.50 | 775,719 | +0.10(+0.10%) |
Oct 04, 2016 | 101.58 | 101.90 | 99.97 | 100.40 | 779,727 | -0.83(-0.82%) |
Oct 03, 2016 | 99.97 | 101.41 | 99.40 | 101.23 | 1,570,384 | +0.93(+0.92%) |
Sep 30, 2016 | 100.39 | 101.00 | 100.13 | 100.30 | 1,802,402 | +0.49(+0.49%) |
Sep 29, 2016 | 101.46 | 102.31 | 99.54 | 99.81 | 1,592,352 | -1.69(-1.66%) |
Sep 28, 2016 | 101.99 | 102.05 | 100.27 | 101.50 | 1,120,123 | -0.39(-0.38%) |
Sep 27, 2016 | 100.64 | 101.92 | 100.41 | 101.89 | 1,138,493 | +0.93(+0.92%) |
Sep 26, 2016 | 100.78 | 101.74 | 100.78 | 100.96 | 946,874 | -0.26(-0.26%) |
Sep 23, 2016 | 101.69 | 101.90 | 101.14 | 101.22 | 832,202 | -0.83(-0.81%) |
Sep 22, 2016 | 102.35 | 102.39 | 101.78 | 102.05 | 685,100 | +0.65(+0.64%) |
Sep 21, 2016 | 100.92 | 101.53 | 100.01 | 101.40 | 1,030,472 | +1.40(+1.40%) |
Sep 20, 2016 | 101.24 | 101.62 | 99.75 | 100.00 | 1,160,008 | -0.49(-0.49%) |
Sep 19, 2016 | 100.40 | 101.76 | 100.10 | 100.49 | 615,913 | +0.00(+0.00%) |
Sep 16, 2016 | 100.13 | 100.68 | 99.17 | 100.49 | 1,209,862 | -0.20(-0.20%) |
Sep 15, 2016 | 99.10 | 100.92 | 98.91 | 100.69 | 1,002,143 | +1.28(+1.29%) |
Sep 14, 2016 | 99.41 | 100.15 | 99.09 | 99.41 | 607,863 | +0.00(+0.00%) |
Sep 13, 2016 | 99.29 | 99.96 | 98.65 | 99.41 | 974,772 | -1.20(-1.19%) |
Sep 12, 2016 | 97.89 | 100.78 | 97.64 | 100.61 | 1,146,026 | +1.84(+1.87%) |
Sep 09, 2016 | 101.16 | 101.47 | 98.77 | 98.77 | 991,647 | -3.08(-3.02%) |
Sep 08, 2016 | 101.99 | 102.51 | 101.45 | 101.84 | 718,492 | -0.19(-0.19%) |
Sep 07, 2016 | 101.60 | 102.67 | 101.52 | 102.03 | 1,531,207 | +0.05(+0.05%) |
Sep 06, 2016 | 101.32 | 102.21 | 101.16 | 101.98 | 970,514 | +0.61(+0.60%) |
Sep 02, 2016 | 101.10 | 101.37 | 101.37 | 101.37 | 590,285 | +0.81(+0.81%) |