Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 93.94 | 93.94 | 93.94 | 0 | -0.80(-0.85%) | |
Dec 29, 2016 | 94.76 | 94.83 | 94.62 | 94.74 | 2,177 | +0.10(+0.10%) |
Dec 28, 2016 | 95.23 | 95.23 | 94.64 | 94.64 | 1,472 | -0.83(-0.87%) |
Dec 27, 2016 | 95.39 | 95.58 | 95.39 | 95.47 | 4,051 | +0.31(+0.33%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 95.22 | 95.31 | 95.17 | 95.17 | 682 | -0.40(-0.42%) |
Dec 21, 2016 | 95.86 | 95.86 | 95.53 | 95.57 | 8,897 | -0.05(-0.05%) |
Dec 20, 2016 | 95.69 | 95.77 | 95.49 | 95.62 | 7,157 | +0.12(+0.12%) |
Dec 19, 2016 | 95.27 | 95.50 | 95.27 | 95.50 | 2,222 | +0.67(+0.70%) |
Dec 16, 2016 | 95.11 | 95.21 | 94.81 | 94.84 | 8,539 | -0.32(-0.34%) |
Dec 15, 2016 | 95.42 | 95.56 | 94.97 | 95.16 | 4,535 | -0.21(-0.22%) |
Dec 14, 2016 | 95.68 | 95.97 | 95.22 | 95.37 | 2,983 | -0.33(-0.35%) |
Dec 13, 2016 | 95.67 | 95.90 | 95.43 | 95.70 | 9,470 | +0.58(+0.61%) |
Dec 12, 2016 | 95.37 | 95.37 | 94.86 | 95.12 | 3,821 | -0.20(-0.21%) |
Dec 09, 2016 | 95.20 | 95.33 | 94.93 | 95.32 | 3,917 | +0.56(+0.59%) |
Dec 08, 2016 | 95.20 | 95.20 | 94.62 | 94.76 | 3,747 | -0.05(-0.05%) |
Dec 07, 2016 | 93.39 | 94.91 | 93.22 | 94.81 | 4,011 | +1.59(+1.70%) |
Dec 06, 2016 | 92.92 | 93.22 | 92.89 | 93.22 | 4,198 | +0.24(+0.26%) |
Dec 05, 2016 | 92.97 | 93.05 | 92.78 | 92.98 | 1,450 | +0.59(+0.64%) |
Dec 02, 2016 | 92.60 | 92.63 | 92.39 | 92.39 | 2,192 | +0.06(+0.06%) |
Dec 01, 2016 | 93.27 | 93.27 | 92.33 | 92.33 | 7,787 | -0.45(-0.49%) |
Nov 30, 2016 | 92.90 | 92.97 | 92.54 | 92.79 | 4,570 | +0.69(+0.75%) |
Nov 29, 2016 | 92.08 | 92.10 | 92.08 | 92.10 | 209 | -0.15(-0.16%) |
Nov 28, 2016 | 92.62 | 92.62 | 92.24 | 92.24 | 6,076 | -0.29(-0.32%) |
Nov 25, 2016 | 93.06 | 93.06 | 92.54 | 92.54 | 2,449 | -0.02(-0.02%) |
Nov 23, 2016 | 92.55 | 92.55 | 92.55 | 0 | +0.20(+0.22%) | |
Nov 22, 2016 | 92.22 | 92.35 | 92.00 | 92.35 | 3,599 | +0.52(+0.56%) |
Nov 21, 2016 | 98.83 | 98.83 | 91.54 | 91.83 | 4,090 | +1.04(+1.14%) |
Nov 18, 2016 | 91.02 | 91.02 | 90.79 | 90.79 | 3,269 | -0.04(-0.04%) |
Nov 17, 2016 | 90.87 | 90.88 | 90.77 | 90.83 | 1,209 | +0.23(+0.26%) |
Nov 16, 2016 | 90.53 | 90.60 | 90.53 | 90.60 | 1,568 | +0.53(+0.59%) |
Nov 15, 2016 | 89.79 | 90.16 | 89.79 | 90.07 | 1,569 | +0.58(+0.64%) |
Nov 14, 2016 | 90.04 | 90.04 | 89.49 | 89.49 | 1,866 | -0.14(-0.15%) |
Nov 11, 2016 | 89.28 | 89.63 | 89.28 | 89.63 | 1,770 | -0.34(-0.38%) |
Nov 10, 2016 | 89.84 | 90.28 | 89.60 | 89.97 | 4,345 | +0.54(+0.60%) |
Nov 09, 2016 | 86.82 | 89.44 | 86.82 | 89.43 | 3,802 | +0.99(+1.12%) |
Nov 08, 2016 | 87.57 | 88.78 | 87.57 | 88.45 | 1,655 | +0.37(+0.42%) |
Nov 07, 2016 | 87.42 | 88.07 | 87.42 | 88.07 | 2,771 | +1.35(+1.56%) |
Nov 04, 2016 | 86.10 | 86.72 | 86.10 | 86.72 | 1,447 | +0.17(+0.19%) |
Nov 02, 2016 | 86.56 | 122 | -0.24(-0.28%) | |||
Nov 01, 2016 | 87.35 | 87.35 | 86.80 | 86.80 | 1,339 | -0.86(-0.99%) |
Oct 31, 2016 | 88.37 | 88.37 | 87.66 | 87.66 | 2,133 | -0.24(-0.28%) |
Oct 28, 2016 | 88.08 | 88.10 | 87.91 | 87.91 | 1,390 | -0.61(-0.69%) |
Oct 27, 2016 | 88.98 | 88.98 | 88.50 | 88.51 | 712 | -0.19(-0.22%) |
Oct 26, 2016 | 88.18 | 88.71 | 88.18 | 88.71 | 232 | -0.04(-0.05%) |
Oct 25, 2016 | 89.02 | 89.15 | 88.65 | 88.75 | 2,109 | -0.32(-0.36%) |
Oct 24, 2016 | 89.15 | 89.15 | 88.79 | 89.07 | 1,440 | +0.30(+0.34%) |
Oct 21, 2016 | 89.13 | 89.13 | 88.65 | 88.77 | 1,712 | -0.56(-0.62%) |
Oct 20, 2016 | 89.35 | 89.35 | 88.74 | 89.33 | 3,133 | -0.13(-0.14%) |
Oct 19, 2016 | 88.94 | 89.48 | 88.94 | 89.45 | 4,531 | +0.46(+0.52%) |
Oct 18, 2016 | 89.67 | 89.67 | 88.86 | 88.99 | 5,781 | +0.47(+0.53%) |
Oct 17, 2016 | 88.48 | 88.68 | 88.43 | 88.52 | 4,280 | -0.55(-0.62%) |
Oct 14, 2016 | 89.36 | 89.42 | 88.79 | 89.07 | 2,674 | +0.99(+1.12%) |
Oct 13, 2016 | 88.31 | 88.31 | 88.08 | 88.08 | 643 | -1.07(-1.20%) |
Oct 12, 2016 | 89.18 | 89.23 | 88.96 | 89.16 | 1,551 | +0.01(+0.01%) |
Oct 11, 2016 | 90.56 | 90.56 | 88.97 | 89.14 | 3,311 | -1.50(-1.65%) |
Oct 10, 2016 | 90.68 | 90.81 | 90.60 | 90.64 | 1,225 | +0.28(+0.31%) |
Oct 06, 2016 | 89.99 | 90.42 | 89.99 | 90.36 | 56 | -0.01(-0.01%) |
Oct 05, 2016 | 89.88 | 90.55 | 89.88 | 90.37 | 2,476 | +0.63(+0.70%) |
Oct 04, 2016 | 90.40 | 90.40 | 89.75 | 89.75 | 645 | -0.25(-0.28%) |