Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.52 | 93.54 | 92.25 | 92.25 | 58,971 | -1.42(-1.51%) |
Nov 29, 2016 | 93.62 | 93.82 | 93.51 | 93.67 | 41,989 | +0.07(+0.07%) |
Nov 28, 2016 | 93.67 | 93.80 | 93.41 | 93.60 | 33,334 | -0.12(-0.13%) |
Nov 25, 2016 | 93.28 | 93.81 | 93.28 | 93.72 | 20,589 | +0.68(+0.73%) |
Nov 23, 2016 | 93.04 | 93.04 | 93.04 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.15 | 93.65 | 93.14 | 93.54 | 19,071 | +0.63(+0.68%) |
Nov 21, 2016 | 92.48 | 92.91 | 92.29 | 92.91 | 64,422 | +0.59(+0.64%) |
Nov 18, 2016 | 92.88 | 92.88 | 92.27 | 92.31 | 121,615 | -0.57(-0.61%) |
Nov 17, 2016 | 92.46 | 92.94 | 92.46 | 92.88 | 59,091 | +0.33(+0.36%) |
Nov 16, 2016 | 92.31 | 92.76 | 92.31 | 92.55 | 164,855 | +0.04(+0.05%) |
Nov 15, 2016 | 92.10 | 92.53 | 92.04 | 92.51 | 144,785 | +0.68(+0.74%) |
Nov 14, 2016 | 92.35 | 92.35 | 91.58 | 91.83 | 26,109 | -0.31(-0.34%) |
Nov 11, 2016 | 91.91 | 92.48 | 91.53 | 92.14 | 174,527 | +0.13(+0.14%) |
Nov 10, 2016 | 93.81 | 93.81 | 91.92 | 92.02 | 91,754 | -2.06(-2.19%) |
Nov 09, 2016 | 93.64 | 94.30 | 92.65 | 94.08 | 104,806 | -1.50(-1.57%) |
Nov 08, 2016 | 94.66 | 95.87 | 94.66 | 95.58 | 20,589 | +0.86(+0.90%) |
Nov 07, 2016 | 93.94 | 94.74 | 93.94 | 94.72 | 151,217 | +1.61(+1.73%) |
Nov 04, 2016 | 93.75 | 93.75 | 93.04 | 93.11 | 95,659 | -0.64(-0.68%) |
Nov 03, 2016 | 94.37 | 94.37 | 93.65 | 93.75 | 49,215 | -0.48(-0.51%) |
Nov 02, 2016 | 94.43 | 94.83 | 94.13 | 94.23 | 48,428 | -0.27(-0.29%) |
Nov 01, 2016 | 95.19 | 95.28 | 94.12 | 94.50 | 34,510 | -0.57(-0.60%) |
Oct 31, 2016 | 94.84 | 95.28 | 94.84 | 95.07 | 46,052 | +0.08(+0.09%) |
Oct 28, 2016 | 94.42 | 95.33 | 94.42 | 94.99 | 20,056 | +0.59(+0.63%) |
Oct 27, 2016 | 95.23 | 95.31 | 94.34 | 94.39 | 16,864 | -0.65(-0.69%) |
Oct 26, 2016 | 94.97 | 95.45 | 94.88 | 95.05 | 32,451 | +0.04(+0.04%) |
Oct 25, 2016 | 95.50 | 95.50 | 95.00 | 95.00 | 49,819 | -0.38(-0.40%) |
Oct 24, 2016 | 94.99 | 95.52 | 94.99 | 95.39 | 9,417 | +0.63(+0.67%) |
Oct 21, 2016 | 94.50 | 94.82 | 94.28 | 94.76 | 58,914 | +0.36(+0.38%) |
Oct 20, 2016 | 94.63 | 94.65 | 94.17 | 94.40 | 18,731 | -0.28(-0.29%) |
Oct 19, 2016 | 94.83 | 94.83 | 94.44 | 94.67 | 33,898 | -0.19(-0.20%) |
Oct 18, 2016 | 95.08 | 95.20 | 94.85 | 94.86 | 19,867 | +0.36(+0.39%) |
Oct 17, 2016 | 94.79 | 94.95 | 94.50 | 94.50 | 36,214 | -0.36(-0.38%) |
Oct 14, 2016 | 95.10 | 95.38 | 94.84 | 94.85 | 29,926 | +0.08(+0.09%) |
Oct 13, 2016 | 94.60 | 94.99 | 94.11 | 94.77 | 14,126 | -0.34(-0.36%) |
Oct 12, 2016 | 94.87 | 95.34 | 94.74 | 95.11 | 29,070 | +0.42(+0.45%) |
Oct 11, 2016 | 95.42 | 95.42 | 94.43 | 94.68 | 89,617 | -0.87(-0.91%) |
Oct 10, 2016 | 95.79 | 96.09 | 95.44 | 95.55 | 19,850 | +0.13(+0.13%) |
Oct 07, 2016 | 95.83 | 96.00 | 94.91 | 95.42 | 58,349 | -0.31(-0.33%) |
Oct 06, 2016 | 95.35 | 95.93 | 95.35 | 95.73 | 19,367 | +0.07(+0.07%) |
Oct 05, 2016 | 95.74 | 95.90 | 95.59 | 95.67 | 54,326 | +0.10(+0.11%) |
Oct 04, 2016 | 96.35 | 96.35 | 95.36 | 95.56 | 243,014 | -0.75(-0.78%) |
Oct 03, 2016 | 96.53 | 96.53 | 96.16 | 96.31 | 35,268 | -0.35(-0.36%) |
Sep 30, 2016 | 96.15 | 96.96 | 96.15 | 96.66 | 38,271 | +0.85(+0.89%) |
Sep 29, 2016 | 96.63 | 96.68 | 95.76 | 95.81 | 42,724 | -0.82(-0.85%) |
Sep 28, 2016 | 96.57 | 96.67 | 96.16 | 96.63 | 29,545 | +0.22(+0.23%) |
Sep 27, 2016 | 95.99 | 96.53 | 95.95 | 96.41 | 105,634 | +0.45(+0.47%) |
Sep 26, 2016 | 96.33 | 96.33 | 95.91 | 95.96 | 68,088 | -0.84(-0.87%) |
Sep 23, 2016 | 97.16 | 97.26 | 96.80 | 96.80 | 27,150 | -0.50(-0.51%) |
Sep 22, 2016 | 96.86 | 97.38 | 96.86 | 97.30 | 10,616 | +0.78(+0.81%) |
Sep 21, 2016 | 95.95 | 96.59 | 95.53 | 96.52 | 21,423 | +0.67(+0.70%) |
Sep 20, 2016 | 96.10 | 96.42 | 95.72 | 95.84 | 26,298 | +0.00(+0.00%) |
Sep 19, 2016 | 95.91 | 96.34 | 95.73 | 95.84 | 25,342 | +0.22(+0.23%) |
Sep 16, 2016 | 95.81 | 95.81 | 95.27 | 95.62 | 36,461 | -0.39(-0.40%) |
Sep 15, 2016 | 95.12 | 96.09 | 95.04 | 96.01 | 74,531 | +0.83(+0.87%) |
Sep 14, 2016 | 95.48 | 95.86 | 95.02 | 95.18 | 122,393 | -0.29(-0.30%) |
Sep 13, 2016 | 95.71 | 96.44 | 95.22 | 95.47 | 188,184 | -1.36(-1.40%) |
Sep 12, 2016 | 94.71 | 96.83 | 94.71 | 96.83 | 81,151 | +1.87(+1.97%) |
Sep 09, 2016 | 97.27 | 97.27 | 94.95 | 94.95 | 325,455 | -2.90(-2.97%) |
Sep 08, 2016 | 98.30 | 98.35 | 97.71 | 97.86 | 70,936 | -0.69(-0.70%) |
Sep 07, 2016 | 98.84 | 98.95 | 98.29 | 98.55 | 65,110 | -0.48(-0.49%) |
Sep 06, 2016 | 98.89 | 99.04 | 98.49 | 99.03 | 39,528 | +0.20(+0.20%) |
Sep 02, 2016 | 98.48 | 98.83 | 98.83 | 98.83 | 18,731 | +0.52(+0.53%) |