Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.88 | 94.88 | 94.88 | 0 | +0.87(+0.93%) | |
Dec 29, 2016 | 94.84 | 95.52 | 93.38 | 94.01 | 783,672 | -0.77(-0.81%) |
Dec 28, 2016 | 96.31 | 96.93 | 94.75 | 94.78 | 679,340 | -1.29(-1.34%) |
Dec 27, 2016 | 96.03 | 96.47 | 95.66 | 96.07 | 395,537 | +0.34(+0.36%) |
Dec 23, 2016 | 95.73 | 95.73 | 95.73 | 0 | +0.15(+0.15%) | |
Dec 22, 2016 | 96.44 | 96.46 | 95.26 | 95.58 | 778,531 | -0.98(-1.02%) |
Dec 21, 2016 | 96.94 | 97.05 | 95.89 | 96.56 | 733,525 | -0.49(-0.50%) |
Dec 20, 2016 | 96.76 | 97.27 | 96.33 | 97.05 | 988,085 | +1.77(+1.86%) |
Dec 19, 2016 | 95.49 | 95.71 | 94.12 | 95.28 | 1,766,710 | -0.27(-0.29%) |
Dec 16, 2016 | 98.09 | 98.25 | 95.37 | 95.55 | 2,450,690 | -2.28(-2.33%) |
Dec 15, 2016 | 96.89 | 98.81 | 96.22 | 97.84 | 1,587,998 | +1.26(+1.30%) |
Dec 14, 2016 | 97.60 | 98.96 | 96.18 | 96.58 | 2,271,571 | -1.67(-1.70%) |
Dec 13, 2016 | 99.16 | 99.93 | 97.32 | 98.25 | 1,127,245 | -0.41(-0.42%) |
Dec 12, 2016 | 101.08 | 101.19 | 98.50 | 98.66 | 1,102,971 | -2.74(-2.71%) |
Dec 09, 2016 | 101.72 | 101.72 | 99.99 | 101.40 | 1,204,078 | -0.28(-0.28%) |
Dec 08, 2016 | 100.44 | 102.05 | 99.89 | 101.69 | 1,277,921 | +1.83(+1.83%) |
Dec 07, 2016 | 98.20 | 100.11 | 98.12 | 99.86 | 1,376,376 | +1.33(+1.35%) |
Dec 06, 2016 | 98.98 | 98.98 | 97.53 | 98.52 | 2,111,933 | +0.49(+0.50%) |
Dec 05, 2016 | 97.49 | 98.50 | 96.94 | 98.03 | 1,312,775 | +0.99(+1.02%) |
Dec 02, 2016 | 98.26 | 98.31 | 96.60 | 97.04 | 1,006,613 | -1.34(-1.36%) |
Dec 01, 2016 | 98.72 | 99.82 | 98.02 | 98.39 | 1,433,271 | +0.71(+0.73%) |
Nov 30, 2016 | 96.89 | 98.07 | 96.70 | 97.68 | 1,667,623 | +1.84(+1.92%) |
Nov 29, 2016 | 96.53 | 97.36 | 95.75 | 95.84 | 1,259,732 | -0.38(-0.39%) |
Nov 28, 2016 | 96.62 | 97.55 | 95.79 | 96.21 | 1,203,646 | -1.68(-1.71%) |
Nov 25, 2016 | 97.70 | 97.95 | 97.06 | 97.89 | 395,260 | +0.66(+0.68%) |
Nov 23, 2016 | 97.23 | 97.23 | 97.23 | 0 | -0.09(-0.09%) | |
Nov 22, 2016 | 97.86 | 98.56 | 96.52 | 97.32 | 1,123,307 | -0.38(-0.39%) |
Nov 21, 2016 | 97.28 | 97.97 | 96.85 | 97.70 | 966,142 | +0.94(+0.97%) |
Nov 18, 2016 | 97.11 | 98.14 | 96.67 | 96.76 | 1,271,577 | -0.38(-0.40%) |
Nov 17, 2016 | 97.82 | 98.78 | 96.72 | 97.15 | 1,602,736 | -0.35(-0.36%) |
Nov 16, 2016 | 96.83 | 97.71 | 96.63 | 97.50 | 1,271,949 | -0.19(-0.19%) |
Nov 15, 2016 | 96.75 | 97.75 | 95.31 | 97.68 | 2,105,850 | -0.03(-0.03%) |
Nov 14, 2016 | 96.29 | 98.57 | 96.07 | 97.72 | 2,353,858 | +2.92(+3.08%) |
Nov 11, 2016 | 93.48 | 94.97 | 93.06 | 94.80 | 2,151,284 | +0.82(+0.87%) |
Nov 10, 2016 | 89.37 | 95.68 | 88.89 | 93.98 | 4,897,777 | +6.75(+7.74%) |
Nov 09, 2016 | 78.44 | 87.34 | 78.22 | 87.23 | 4,297,069 | +9.64(+12.42%) |
Nov 08, 2016 | 77.68 | 78.12 | 76.64 | 77.59 | 835,600 | -0.40(-0.52%) |
Nov 07, 2016 | 76.89 | 78.07 | 76.59 | 78.00 | 1,371,667 | +2.93(+3.91%) |
Nov 04, 2016 | 75.00 | 76.21 | 74.59 | 75.06 | 1,473,837 | +0.19(+0.25%) |
Nov 03, 2016 | 74.07 | 75.86 | 74.03 | 74.88 | 2,309,541 | +1.32(+1.79%) |
Nov 02, 2016 | 74.01 | 74.29 | 73.13 | 73.56 | 1,182,633 | -0.80(-1.07%) |
Nov 01, 2016 | 75.43 | 75.75 | 73.73 | 74.36 | 1,513,521 | -0.58(-0.78%) |
Oct 31, 2016 | 75.78 | 76.06 | 74.36 | 74.94 | 1,959,461 | -0.71(-0.94%) |
Oct 28, 2016 | 77.12 | 77.17 | 75.47 | 75.65 | 1,680,761 | -1.41(-1.83%) |
Oct 27, 2016 | 76.73 | 77.33 | 75.87 | 77.06 | 2,935,513 | +0.64(+0.84%) |
Oct 26, 2016 | 81.74 | 81.74 | 76.40 | 76.42 | 3,196,974 | -6.02(-7.30%) |
Oct 25, 2016 | 83.10 | 83.38 | 82.24 | 82.43 | 1,106,245 | -0.64(-0.77%) |
Oct 24, 2016 | 83.33 | 84.32 | 82.98 | 83.07 | 1,064,493 | +0.35(+0.42%) |
Oct 21, 2016 | 82.01 | 82.95 | 82.01 | 82.72 | 825,728 | -0.24(-0.29%) |
Oct 20, 2016 | 83.06 | 83.85 | 82.79 | 82.96 | 859,214 | -0.20(-0.24%) |
Oct 19, 2016 | 82.88 | 83.53 | 82.61 | 83.16 | 825,648 | +0.81(+0.99%) |
Oct 18, 2016 | 82.76 | 82.99 | 82.17 | 82.35 | 903,833 | +0.62(+0.76%) |
Oct 17, 2016 | 82.31 | 82.71 | 81.62 | 81.73 | 1,087,215 | -0.58(-0.70%) |
Oct 14, 2016 | 83.94 | 84.76 | 82.31 | 82.31 | 1,457,980 | -1.37(-1.64%) |
Oct 13, 2016 | 83.68 | 83.86 | 82.14 | 83.68 | 832,948 | -1.18(-1.39%) |
Oct 12, 2016 | 84.65 | 85.56 | 84.46 | 84.86 | 640,277 | +0.34(+0.40%) |
Oct 11, 2016 | 85.94 | 86.33 | 84.05 | 84.52 | 819,570 | -1.64(-1.90%) |
Oct 10, 2016 | 86.62 | 86.87 | 86.02 | 86.16 | 668,974 | +0.39(+0.45%) |
Oct 07, 2016 | 87.09 | 87.09 | 85.31 | 85.77 | 1,065,538 | -1.40(-1.60%) |
Oct 06, 2016 | 87.49 | 87.72 | 86.65 | 87.17 | 681,585 | -0.32(-0.37%) |
Oct 05, 2016 | 86.27 | 87.87 | 85.80 | 87.49 | 1,085,923 | +1.83(+2.14%) |
Oct 04, 2016 | 85.81 | 86.45 | 85.46 | 85.66 | 1,085,814 | +0.17(+0.20%) |