Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 95.26 | 95.26 | 95.26 | 0 | +0.05(+0.05%) | |
Dec 29, 2016 | 95.07 | 96.91 | 94.55 | 95.21 | 197,328 | +0.33(+0.35%) |
Dec 28, 2016 | 96.34 | 97.23 | 94.69 | 94.88 | 340,585 | -1.46(-1.52%) |
Dec 27, 2016 | 95.02 | 96.39 | 93.79 | 96.34 | 388,937 | +1.18(+1.24%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.61(-0.64%) | |
Dec 22, 2016 | 99.88 | 100.30 | 95.44 | 95.77 | 600,464 | -4.53(-4.52%) |
Dec 21, 2016 | 102.43 | 102.52 | 100.21 | 100.30 | 437,065 | -2.64(-2.57%) |
Dec 20, 2016 | 102.00 | 103.42 | 100.87 | 102.95 | 315,454 | +1.61(+1.58%) |
Dec 19, 2016 | 101.25 | 102.10 | 99.97 | 101.34 | 404,054 | +0.52(+0.51%) |
Dec 16, 2016 | 102.05 | 103.75 | 100.40 | 100.82 | 1,151,629 | -1.46(-1.43%) |
Dec 15, 2016 | 101.25 | 102.40 | 100.82 | 102.28 | 380,451 | +1.23(+1.21%) |
Dec 14, 2016 | 101.86 | 102.38 | 100.87 | 101.06 | 366,000 | -0.57(-0.56%) |
Dec 13, 2016 | 103.23 | 104.72 | 100.78 | 101.62 | 521,586 | -0.47(-0.46%) |
Dec 12, 2016 | 104.12 | 104.73 | 101.62 | 102.09 | 637,575 | -2.07(-1.99%) |
Dec 09, 2016 | 103.41 | 104.59 | 102.80 | 104.17 | 444,724 | +0.89(+0.87%) |
Dec 08, 2016 | 103.04 | 103.98 | 101.95 | 103.27 | 449,870 | +0.56(+0.55%) |
Dec 07, 2016 | 100.26 | 102.85 | 100.26 | 102.71 | 401,076 | +2.21(+2.20%) |
Dec 06, 2016 | 100.21 | 101.62 | 99.41 | 100.49 | 627,408 | +0.80(+0.80%) |
Dec 05, 2016 | 98.94 | 99.69 | 98.19 | 99.69 | 612,999 | +1.55(+1.58%) |
Dec 02, 2016 | 97.86 | 99.18 | 97.39 | 98.14 | 587,879 | +0.28(+0.29%) |
Dec 01, 2016 | 97.72 | 99.18 | 97.48 | 97.86 | 484,479 | +0.05(+0.05%) |
Nov 30, 2016 | 98.61 | 98.80 | 96.92 | 97.81 | 837,144 | -0.61(-0.62%) |
Nov 29, 2016 | 97.34 | 99.55 | 97.25 | 98.42 | 493,784 | +0.71(+0.72%) |
Nov 28, 2016 | 98.70 | 99.65 | 97.53 | 97.72 | 771,978 | -1.79(-1.80%) |
Nov 25, 2016 | 98.99 | 100.35 | 98.14 | 99.51 | 262,150 | +0.47(+0.48%) |
Nov 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.75(+0.77%) | |
Nov 22, 2016 | 95.50 | 99.13 | 95.46 | 98.28 | 1,016,521 | +2.78(+2.91%) |
Nov 21, 2016 | 94.14 | 95.60 | 93.18 | 95.50 | 777,378 | +1.84(+1.96%) |
Nov 18, 2016 | 93.43 | 95.60 | 92.68 | 93.67 | 1,102,182 | +0.24(+0.25%) |
Nov 17, 2016 | 89.95 | 93.71 | 88.39 | 93.43 | 2,162,849 | +10.93(+13.24%) |
Nov 16, 2016 | 82.88 | 84.20 | 82.22 | 82.51 | 854,976 | -0.38(-0.45%) |
Nov 15, 2016 | 81.52 | 83.12 | 80.34 | 82.88 | 661,171 | +1.51(+1.85%) |
Nov 14, 2016 | 80.39 | 84.20 | 79.96 | 81.38 | 1,522,953 | +3.58(+4.60%) |
Nov 11, 2016 | 74.69 | 78.27 | 73.32 | 77.80 | 662,846 | +2.78(+3.70%) |
Nov 10, 2016 | 72.52 | 75.72 | 72.52 | 75.02 | 898,977 | +3.16(+4.39%) |
Nov 09, 2016 | 68.57 | 72.00 | 66.78 | 71.86 | 532,429 | +2.07(+2.97%) |
Nov 08, 2016 | 69.08 | 70.17 | 68.52 | 69.79 | 266,450 | +0.75(+1.09%) |
Nov 07, 2016 | 69.55 | 70.54 | 68.61 | 69.04 | 429,484 | +0.28(+0.41%) |
Nov 04, 2016 | 68.75 | 69.37 | 67.77 | 68.75 | 482,089 | +0.42(+0.62%) |
Nov 03, 2016 | 69.74 | 69.93 | 68.19 | 68.33 | 375,283 | -1.08(-1.56%) |
Nov 02, 2016 | 69.41 | 70.64 | 69.13 | 69.41 | 413,920 | +0.05(+0.07%) |
Nov 01, 2016 | 71.44 | 71.96 | 69.27 | 69.37 | 521,435 | -2.17(-3.03%) |
Oct 31, 2016 | 69.37 | 71.67 | 68.90 | 71.53 | 598,750 | +1.98(+2.84%) |
Oct 28, 2016 | 71.25 | 71.72 | 68.54 | 69.55 | 610,508 | -1.98(-2.76%) |
Oct 27, 2016 | 69.98 | 72.38 | 69.98 | 71.53 | 579,860 | +1.41(+2.01%) |
Oct 26, 2016 | 72.62 | 72.76 | 69.93 | 70.12 | 508,657 | -2.54(-3.50%) |
Oct 25, 2016 | 70.73 | 72.71 | 70.73 | 72.66 | 455,094 | +1.37(+1.92%) |
Oct 24, 2016 | 70.45 | 71.63 | 70.45 | 71.30 | 429,221 | +1.37(+1.95%) |
Oct 21, 2016 | 69.70 | 70.03 | 68.57 | 69.93 | 431,698 | +0.00(+0.00%) |
Oct 20, 2016 | 69.79 | 70.17 | 68.85 | 69.93 | 309,029 | -0.28(-0.40%) |
Oct 19, 2016 | 69.74 | 70.40 | 68.19 | 70.21 | 461,446 | +1.93(+2.83%) |
Oct 18, 2016 | 69.37 | 71.16 | 68.19 | 68.28 | 412,719 | -0.75(-1.09%) |
Oct 17, 2016 | 70.36 | 70.69 | 68.47 | 69.04 | 608,367 | -1.13(-1.61%) |
Oct 14, 2016 | 71.20 | 71.63 | 70.07 | 70.17 | 485,788 | -0.66(-0.93%) |
Oct 13, 2016 | 72.52 | 72.52 | 69.88 | 70.83 | 512,898 | -1.84(-2.53%) |
Oct 12, 2016 | 71.06 | 73.04 | 70.74 | 72.66 | 235,341 | +1.37(+1.92%) |
Oct 11, 2016 | 73.42 | 73.89 | 70.92 | 71.30 | 485,789 | -1.98(-2.70%) |
Oct 10, 2016 | 73.93 | 74.55 | 72.76 | 73.28 | 230,883 | -0.55(-0.74%) |
Oct 07, 2016 | 72.40 | 74.09 | 72.40 | 73.82 | 414,031 | +1.36(+1.87%) |
Oct 06, 2016 | 72.07 | 72.49 | 71.52 | 72.47 | 425,951 | +0.34(+0.47%) |
Oct 05, 2016 | 72.19 | 72.61 | 72.06 | 72.13 | 478,564 | -0.04(-0.05%) |
Oct 04, 2016 | 73.64 | 73.92 | 71.97 | 72.16 | 604,064 | -1.65(-2.23%) |