Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.33 | 92.36 | 89.70 | 89.76 | 4,912,187 | -2.04(-2.23%) |
Nov 29, 2016 | 91.52 | 92.58 | 91.04 | 91.80 | 3,104,900 | +0.10(+0.11%) |
Nov 28, 2016 | 93.14 | 93.14 | 91.53 | 91.70 | 3,179,506 | -1.46(-1.57%) |
Nov 25, 2016 | 93.34 | 93.54 | 92.12 | 93.16 | 1,791,744 | +0.24(+0.25%) |
Nov 23, 2016 | 92.93 | 92.93 | 92.93 | 0 | +0.78(+0.85%) | |
Nov 22, 2016 | 94.10 | 94.39 | 91.39 | 92.15 | 5,823,127 | -1.75(-1.87%) |
Nov 21, 2016 | 93.66 | 94.06 | 93.14 | 93.90 | 2,904,422 | +0.65(+0.70%) |
Nov 18, 2016 | 94.59 | 94.80 | 92.92 | 93.25 | 5,019,560 | -1.24(-1.32%) |
Nov 17, 2016 | 94.16 | 94.16 | 92.93 | 94.49 | 3,735,346 | +0.66(+0.70%) |
Nov 16, 2016 | 94.80 | 95.54 | 93.79 | 93.84 | 3,649,716 | -1.58(-1.65%) |
Nov 15, 2016 | 95.71 | 95.82 | 94.08 | 95.41 | 4,616,001 | -0.58(-0.60%) |
Nov 14, 2016 | 94.45 | 96.08 | 93.73 | 95.99 | 9,796,140 | +1.67(+1.77%) |
Nov 11, 2016 | 94.29 | 94.65 | 92.56 | 94.32 | 8,122,806 | -0.58(-0.61%) |
Nov 10, 2016 | 94.86 | 96.41 | 93.81 | 94.91 | 17,232,468 | +1.57(+1.68%) |
Nov 09, 2016 | 92.36 | 94.65 | 90.42 | 93.34 | 34,540,164 | +7.65(+8.93%) |
Nov 08, 2016 | 84.99 | 86.79 | 84.59 | 85.68 | 6,502,259 | +0.15(+0.17%) |
Nov 07, 2016 | 84.00 | 85.82 | 83.72 | 85.54 | 6,067,101 | +3.10(+3.76%) |
Nov 04, 2016 | 80.89 | 83.35 | 80.85 | 82.43 | 6,382,711 | +1.58(+1.96%) |
Nov 03, 2016 | 83.52 | 83.94 | 80.80 | 80.85 | 9,570,404 | -2.44(-2.93%) |
Nov 02, 2016 | 84.61 | 84.73 | 83.29 | 83.30 | 4,175,344 | -1.56(-1.84%) |
Nov 01, 2016 | 84.27 | 85.17 | 83.37 | 84.85 | 6,482,394 | +0.79(+0.94%) |
Oct 31, 2016 | 85.47 | 85.48 | 83.99 | 84.07 | 4,815,097 | -1.25(-1.46%) |
Oct 28, 2016 | 86.43 | 86.44 | 84.33 | 85.31 | 9,127,719 | -1.63(-1.88%) |
Oct 27, 2016 | 87.79 | 88.52 | 86.83 | 86.94 | 4,714,416 | +0.05(+0.06%) |
Oct 26, 2016 | 87.13 | 88.02 | 86.31 | 86.89 | 4,428,713 | +0.04(+0.05%) |
Oct 25, 2016 | 87.63 | 87.74 | 86.58 | 86.85 | 2,568,189 | -0.40(-0.46%) |
Oct 24, 2016 | 87.62 | 88.19 | 87.10 | 87.25 | 2,656,784 | -0.45(-0.51%) |
Oct 21, 2016 | 88.44 | 88.44 | 87.45 | 87.70 | 2,221,214 | -0.74(-0.84%) |
Oct 20, 2016 | 87.52 | 88.81 | 87.45 | 88.44 | 4,929,975 | +0.84(+0.96%) |
Oct 19, 2016 | 88.46 | 88.46 | 87.51 | 87.60 | 3,153,735 | -0.64(-0.72%) |
Oct 18, 2016 | 88.25 | 88.82 | 87.90 | 88.24 | 3,933,172 | +1.22(+1.40%) |
Oct 17, 2016 | 86.98 | 87.74 | 85.99 | 87.03 | 4,480,033 | -0.12(-0.14%) |
Oct 14, 2016 | 89.77 | 89.77 | 87.08 | 87.14 | 4,424,679 | -1.65(-1.86%) |
Oct 13, 2016 | 87.77 | 89.38 | 87.65 | 88.79 | 6,952,952 | +0.32(+0.36%) |
Oct 12, 2016 | 90.74 | 91.16 | 88.36 | 88.47 | 7,666,015 | -2.25(-2.48%) |
Oct 11, 2016 | 92.87 | 93.15 | 90.07 | 90.72 | 9,531,901 | -3.63(-3.84%) |
Oct 10, 2016 | 94.00 | 94.78 | 93.91 | 94.35 | 2,530,968 | +1.30(+1.40%) |
Oct 07, 2016 | 93.12 | 93.48 | 92.16 | 93.05 | 3,049,079 | -0.02(-0.02%) |
Oct 06, 2016 | 94.16 | 94.32 | 92.87 | 93.07 | 4,389,694 | -2.17(-2.28%) |
Oct 05, 2016 | 94.83 | 95.82 | 94.38 | 95.24 | 3,124,182 | +0.83(+0.88%) |
Oct 04, 2016 | 94.77 | 95.39 | 93.93 | 94.41 | 2,596,127 | -0.57(-0.60%) |
Oct 03, 2016 | 94.82 | 95.01 | 93.45 | 94.98 | 4,853,147 | +0.18(+0.19%) |
Sep 30, 2016 | 93.58 | 95.15 | 92.92 | 94.80 | 5,868,726 | +1.18(+1.26%) |
Sep 29, 2016 | 96.42 | 96.72 | 93.39 | 93.63 | 4,806,779 | -3.02(-3.12%) |
Sep 28, 2016 | 97.38 | 97.75 | 95.91 | 96.64 | 2,611,995 | -0.79(-0.81%) |
Sep 27, 2016 | 95.67 | 97.47 | 95.67 | 97.43 | 3,155,744 | +0.97(+1.00%) |
Sep 26, 2016 | 97.00 | 97.33 | 96.11 | 96.46 | 4,049,104 | -1.17(-1.20%) |
Sep 23, 2016 | 98.25 | 98.81 | 97.57 | 97.63 | 3,252,644 | -0.62(-0.63%) |
Sep 22, 2016 | 97.99 | 98.32 | 97.05 | 98.25 | 4,456,566 | +0.83(+0.86%) |
Sep 21, 2016 | 97.00 | 97.72 | 95.42 | 97.42 | 6,108,259 | +0.60(+0.62%) |
Sep 20, 2016 | 96.40 | 97.24 | 95.93 | 96.82 | 5,130,361 | +1.37(+1.43%) |
Sep 19, 2016 | 95.93 | 96.56 | 95.09 | 95.45 | 4,159,244 | -0.04(-0.04%) |
Sep 16, 2016 | 94.33 | 95.69 | 94.20 | 95.48 | 4,018,536 | +0.48(+0.51%) |
Sep 15, 2016 | 93.52 | 95.25 | 93.06 | 95.00 | 4,279,592 | +1.38(+1.48%) |
Sep 14, 2016 | 92.99 | 94.77 | 92.91 | 93.62 | 4,862,202 | +1.08(+1.17%) |
Sep 13, 2016 | 93.24 | 93.32 | 91.54 | 92.53 | 4,942,836 | -1.47(-1.56%) |
Sep 12, 2016 | 90.69 | 94.23 | 90.57 | 94.00 | 4,412,111 | +2.78(+3.04%) |
Sep 09, 2016 | 93.19 | 93.62 | 91.23 | 91.23 | 5,557,746 | -3.08(-3.26%) |
Sep 08, 2016 | 93.85 | 94.50 | 92.94 | 94.31 | 2,442,804 | +0.63(+0.67%) |
Sep 07, 2016 | 93.02 | 94.02 | 92.88 | 93.67 | 2,726,046 | +0.66(+0.71%) |
Sep 06, 2016 | 92.02 | 93.47 | 91.95 | 93.02 | 4,622,513 | +1.14(+1.24%) |
Sep 02, 2016 | 92.17 | 91.88 | 91.88 | 91.88 | 3,387,732 | -0.27(-0.29%) |