Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 93.55 | 93.55 | 93.55 | 0 | +0.91(+0.99%) | |
Dec 29, 2016 | 92.50 | 92.87 | 92.50 | 92.64 | 2,790 | -0.52(-0.56%) |
Dec 28, 2016 | 93.77 | 93.85 | 92.85 | 93.16 | 5,258 | -0.89(-0.94%) |
Dec 27, 2016 | 94.00 | 94.04 | 93.42 | 94.04 | 3,292 | +0.05(+0.05%) |
Dec 23, 2016 | 93.99 | 93.99 | 93.99 | 0 | +0.41(+0.43%) | |
Dec 22, 2016 | 94.10 | 94.10 | 93.58 | 93.58 | 2,403 | -0.42(-0.44%) |
Dec 21, 2016 | 94.40 | 94.50 | 93.75 | 94.00 | 8,969 | +0.37(+0.40%) |
Dec 20, 2016 | 93.81 | 93.81 | 93.40 | 93.63 | 3,328 | -0.30(-0.32%) |
Dec 19, 2016 | 94.23 | 94.41 | 93.69 | 93.93 | 3,373 | -0.03(-0.03%) |
Dec 16, 2016 | 94.32 | 94.56 | 93.51 | 93.96 | 4,032 | +0.64(+0.69%) |
Dec 15, 2016 | 93.39 | 93.98 | 92.60 | 93.31 | 6,325 | -0.09(-0.09%) |
Dec 14, 2016 | 95.70 | 95.70 | 93.35 | 93.40 | 6,674 | -1.28(-1.35%) |
Dec 13, 2016 | 94.77 | 94.90 | 94.59 | 94.68 | 2,976 | +0.87(+0.93%) |
Dec 12, 2016 | 93.75 | 93.93 | 93.30 | 93.81 | 8,027 | -0.62(-0.66%) |
Dec 09, 2016 | 93.85 | 94.43 | 93.60 | 94.43 | 15,783 | +0.58(+0.62%) |
Dec 08, 2016 | 94.33 | 94.33 | 93.84 | 93.85 | 152,127 | -0.14(-0.14%) |
Dec 07, 2016 | 91.55 | 93.98 | 91.55 | 93.98 | 154,826 | +4.78(+5.36%) |
Dec 06, 2016 | 89.20 | 89.85 | 89.10 | 89.20 | 1,088 | +0.55(+0.62%) |
Dec 05, 2016 | 87.36 | 88.65 | 87.36 | 88.65 | 2,866 | +3.83(+4.52%) |
Dec 02, 2016 | 84.50 | 84.82 | 84.36 | 84.82 | 1,112 | +0.12(+0.14%) |
Dec 01, 2016 | 84.87 | 84.87 | 84.56 | 84.70 | 3,182 | +0.05(+0.06%) |
Nov 30, 2016 | 84.76 | 84.76 | 84.65 | 84.65 | 385 | -1.23(-1.43%) |
Nov 29, 2016 | 85.45 | 86.18 | 85.45 | 85.88 | 873 | -0.66(-0.76%) |
Nov 28, 2016 | 87.09 | 87.23 | 86.54 | 86.54 | 660 | -0.09(-0.10%) |
Nov 23, 2016 | 86.63 | 86.63 | 86.63 | 64 | -1.81(-2.05%) | |
Nov 22, 2016 | 88.28 | 88.44 | 88.28 | 88.44 | 588 | +1.47(+1.69%) |
Nov 21, 2016 | 87.52 | 88.00 | 86.97 | 86.97 | 1,390 | +1.51(+1.77%) |
Nov 18, 2016 | 85.83 | 85.83 | 85.46 | 85.46 | 299 | -0.23(-0.27%) |
Nov 17, 2016 | 85.88 | 85.88 | 85.69 | 85.69 | 427 | -2.06(-2.34%) |
Nov 15, 2016 | 87.75 | 87.75 | 87.75 | 49 | +1.24(+1.43%) | |
Nov 14, 2016 | 87.09 | 87.09 | 86.51 | 86.51 | 2,132 | -0.15(-0.17%) |
Nov 11, 2016 | 86.68 | 86.90 | 86.66 | 86.66 | 1,511 | +2.69(+3.20%) |
Nov 10, 2016 | 82.99 | 84.10 | 82.99 | 83.97 | 2,023 | -1.06(-1.24%) |
Nov 08, 2016 | 85.03 | 85.03 | 85.03 | 171 | +0.03(+0.04%) | |
Nov 07, 2016 | 84.95 | 85.33 | 84.95 | 85.00 | 1,153 | +1.47(+1.76%) |
Nov 04, 2016 | 83.53 | 83.76 | 83.53 | 83.53 | 986 | -0.07(-0.08%) |
Nov 03, 2016 | 83.40 | 83.60 | 83.40 | 83.60 | 417 | -0.08(-0.09%) |
Nov 02, 2016 | 84.19 | 84.30 | 83.25 | 83.67 | 1,509 | -2.56(-2.97%) |
Nov 01, 2016 | 86.78 | 86.78 | 86.24 | 86.24 | 1,284 | -0.55(-0.63%) |
Oct 31, 2016 | 86.56 | 86.85 | 86.56 | 86.79 | 768 | -0.77(-0.88%) |
Oct 28, 2016 | 87.02 | 87.59 | 87.02 | 87.56 | 710 | +0.86(+0.99%) |
Oct 27, 2016 | 87.40 | 87.40 | 86.70 | 86.70 | 1,084 | -0.63(-0.72%) |
Oct 26, 2016 | 87.52 | 87.52 | 87.33 | 87.33 | 697 | +0.17(+0.20%) |
Oct 25, 2016 | 86.75 | 87.16 | 86.27 | 87.16 | 1,377 | +0.92(+1.07%) |
Oct 24, 2016 | 86.98 | 86.98 | 86.24 | 86.24 | 720 | +1.12(+1.32%) |
Oct 21, 2016 | 85.12 | 85.35 | 85.12 | 85.12 | 1,361 | -0.91(-1.06%) |
Oct 20, 2016 | 85.72 | 86.03 | 85.72 | 86.03 | 691 | +0.47(+0.54%) |
Oct 19, 2016 | 85.77 | 85.77 | 85.56 | 85.56 | 431 | +1.22(+1.44%) |
Oct 18, 2016 | 84.63 | 84.63 | 84.35 | 84.35 | 590 | +0.36(+0.43%) |
Oct 17, 2016 | 83.73 | 83.99 | 83.73 | 83.99 | 411 | -0.78(-0.92%) |
Oct 14, 2016 | 84.77 | 84.77 | 84.77 | 84.77 | 278 | +1.44(+1.73%) |
Oct 13, 2016 | 83.33 | 83.33 | 83.33 | 83.33 | 561 | -1.71(-2.01%) |
Oct 12, 2016 | 84.60 | 85.04 | 84.60 | 85.04 | 1,217 | -1.45(-1.68%) |
Oct 11, 2016 | 86.49 | 86.49 | 86.49 | 86.49 | 511 | -0.06(-0.07%) |
Oct 10, 2016 | 87.05 | 87.05 | 86.55 | 86.55 | 489 | -0.47(-0.54%) |
Oct 07, 2016 | 86.67 | 87.02 | 85.94 | 87.02 | 667 | -0.51(-0.58%) |
Oct 06, 2016 | 87.53 | 87.53 | 87.53 | 87.53 | 187 | -0.00(-0.01%) |
Oct 05, 2016 | 87.38 | 87.53 | 87.38 | 87.53 | 796 | +1.33(+1.54%) |
Oct 04, 2016 | 85.92 | 86.20 | 85.92 | 86.20 | 645 | +1.20(+1.41%) |