Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 85.63 | 85.63 | 85.63 | 0 | +0.27(+0.32%) | |
Dec 29, 2016 | 85.29 | 85.80 | 85.19 | 85.36 | 62,173 | +0.19(+0.22%) |
Dec 28, 2016 | 84.50 | 85.46 | 84.49 | 85.17 | 138,931 | +0.92(+1.09%) |
Dec 27, 2016 | 83.91 | 84.32 | 83.86 | 84.25 | 250,216 | -0.32(-0.38%) |
Dec 23, 2016 | 84.58 | 84.58 | 84.58 | 0 | +0.05(+0.06%) | |
Dec 22, 2016 | 84.25 | 84.54 | 84.08 | 84.52 | 19,283 | -0.10(-0.12%) |
Dec 21, 2016 | 84.18 | 84.68 | 84.05 | 84.62 | 107,419 | +0.41(+0.49%) |
Dec 20, 2016 | 84.04 | 84.25 | 83.74 | 84.21 | 131,113 | -0.54(-0.64%) |
Dec 19, 2016 | 84.43 | 84.90 | 84.01 | 84.75 | 79,397 | +1.26(+1.51%) |
Dec 16, 2016 | 83.87 | 84.13 | 83.09 | 83.49 | 116,764 | -0.08(-0.09%) |
Dec 15, 2016 | 83.73 | 84.47 | 83.01 | 83.57 | 239,690 | +0.60(+0.73%) |
Dec 14, 2016 | 85.19 | 85.19 | 82.96 | 82.96 | 133,790 | -1.16(-1.38%) |
Dec 13, 2016 | 84.25 | 84.37 | 83.35 | 84.13 | 130,032 | +0.65(+0.78%) |
Dec 12, 2016 | 83.03 | 83.61 | 82.72 | 83.47 | 203,729 | +0.05(+0.06%) |
Dec 09, 2016 | 84.36 | 84.66 | 83.23 | 83.42 | 171,160 | -1.47(-1.73%) |
Dec 08, 2016 | 85.17 | 85.22 | 84.78 | 84.89 | 125,450 | -1.51(-1.75%) |
Dec 07, 2016 | 85.73 | 86.58 | 85.73 | 86.40 | 124,987 | +1.00(+1.17%) |
Dec 06, 2016 | 85.63 | 85.85 | 85.14 | 85.40 | 55,018 | -0.21(-0.25%) |
Dec 05, 2016 | 84.86 | 86.27 | 84.55 | 85.61 | 68,414 | +0.02(+0.03%) |
Dec 02, 2016 | 85.25 | 86.21 | 85.25 | 85.59 | 94,942 | +0.70(+0.82%) |
Dec 01, 2016 | 84.56 | 84.96 | 83.63 | 84.89 | 155,921 | -1.05(-1.22%) |
Nov 30, 2016 | 85.80 | 86.58 | 85.24 | 85.94 | 45,802 | -2.12(-2.40%) |
Nov 29, 2016 | 87.29 | 88.25 | 87.20 | 88.05 | 118,928 | +0.52(+0.60%) |
Nov 28, 2016 | 87.23 | 87.70 | 87.11 | 87.53 | 78,012 | +0.81(+0.94%) |
Nov 25, 2016 | 87.14 | 87.22 | 86.46 | 86.72 | 31,151 | +0.22(+0.25%) |
Nov 23, 2016 | 86.50 | 86.50 | 86.50 | 0 | -0.39(-0.45%) | |
Nov 22, 2016 | 87.55 | 87.78 | 86.74 | 86.89 | 163,182 | -0.17(-0.19%) |
Nov 21, 2016 | 87.17 | 87.41 | 86.89 | 87.05 | 149,876 | +0.24(+0.28%) |
Nov 18, 2016 | 87.47 | 87.88 | 86.31 | 86.81 | 169,517 | -0.20(-0.24%) |
Nov 17, 2016 | 87.89 | 87.89 | 86.73 | 87.01 | 198,465 | -1.84(-2.07%) |
Nov 16, 2016 | 88.08 | 89.06 | 88.08 | 88.85 | 277,159 | +1.11(+1.27%) |
Nov 15, 2016 | 87.92 | 88.61 | 87.60 | 87.74 | 620,830 | +0.60(+0.69%) |
Nov 14, 2016 | 86.99 | 88.43 | 86.45 | 87.14 | 255,588 | -0.50(-0.57%) |
Nov 11, 2016 | 88.49 | 88.68 | 87.26 | 87.64 | 71,834 | -0.67(-0.76%) |
Nov 10, 2016 | 89.76 | 90.47 | 88.29 | 88.31 | 410,947 | -1.98(-2.19%) |
Nov 09, 2016 | 93.04 | 93.09 | 89.94 | 90.29 | 295,431 | -5.56(-5.80%) |
Nov 08, 2016 | 96.95 | 97.13 | 95.67 | 95.85 | 63,911 | -0.77(-0.79%) |
Nov 07, 2016 | 96.80 | 96.97 | 96.46 | 96.62 | 17,624 | -1.02(-1.05%) |
Nov 04, 2016 | 97.11 | 97.73 | 97.08 | 97.64 | 158,160 | +1.14(+1.18%) |
Nov 03, 2016 | 96.65 | 96.92 | 96.34 | 96.50 | 66,540 | -1.12(-1.15%) |
Nov 02, 2016 | 97.39 | 98.05 | 97.03 | 97.62 | 319,831 | +0.55(+0.57%) |
Nov 01, 2016 | 96.08 | 97.43 | 95.92 | 97.07 | 130,087 | -0.02(-0.02%) |
Oct 31, 2016 | 96.49 | 97.10 | 96.44 | 97.09 | 111,061 | +0.98(+1.02%) |
Oct 28, 2016 | 96.03 | 96.55 | 96.03 | 96.12 | 77,883 | -0.35(-0.36%) |
Oct 27, 2016 | 96.96 | 96.96 | 95.83 | 96.46 | 135,353 | -1.68(-1.72%) |
Oct 26, 2016 | 98.24 | 98.59 | 97.84 | 98.15 | 24,434 | -0.69(-0.70%) |
Oct 25, 2016 | 98.45 | 99.38 | 98.45 | 98.84 | 33,676 | +0.20(+0.20%) |
Oct 24, 2016 | 99.20 | 99.20 | 98.12 | 98.64 | 45,257 | -0.51(-0.51%) |
Oct 21, 2016 | 99.35 | 99.51 | 98.74 | 99.15 | 20,441 | +0.34(+0.35%) |
Oct 20, 2016 | 99.38 | 99.38 | 98.71 | 98.81 | 80,611 | -0.05(-0.05%) |
Oct 19, 2016 | 98.17 | 99.00 | 98.17 | 98.85 | 16,974 | +0.15(+0.15%) |
Oct 18, 2016 | 97.68 | 98.72 | 97.63 | 98.70 | 55,014 | +0.31(+0.31%) |
Oct 17, 2016 | 97.80 | 98.50 | 97.80 | 98.39 | 34,275 | +1.02(+1.05%) |
Oct 14, 2016 | 98.15 | 98.85 | 97.35 | 97.37 | 84,407 | -2.01(-2.02%) |
Oct 13, 2016 | 99.70 | 99.91 | 99.36 | 99.38 | 90,551 | +0.49(+0.49%) |
Oct 12, 2016 | 98.50 | 99.00 | 98.07 | 98.90 | 82,869 | +0.14(+0.15%) |
Oct 11, 2016 | 98.89 | 99.54 | 98.54 | 98.75 | 78,735 | -0.22(-0.22%) |
Oct 10, 2016 | 98.88 | 99.06 | 98.33 | 98.97 | 56,035 | -0.97(-0.97%) |
Oct 07, 2016 | 99.82 | 100.17 | 99.09 | 99.94 | 31,114 | -0.04(-0.04%) |
Oct 06, 2016 | 100.10 | 100.61 | 99.85 | 99.98 | 50,095 | -0.63(-0.63%) |
Oct 05, 2016 | 101.17 | 101.19 | 100.13 | 100.61 | 103,634 | -0.66(-0.65%) |
Oct 04, 2016 | 102.73 | 102.96 | 101.26 | 101.27 | 87,215 | -1.80(-1.75%) |