Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.32 | 94.70 | 93.22 | 93.26 | 928,695 | -0.55(-0.58%) |
Nov 29, 2016 | 93.76 | 94.18 | 93.08 | 93.80 | 769,959 | +0.19(+0.20%) |
Nov 28, 2016 | 93.25 | 94.23 | 93.12 | 93.62 | 901,653 | -0.12(-0.13%) |
Nov 25, 2016 | 93.60 | 94.25 | 93.60 | 93.74 | 331,159 | +0.15(+0.16%) |
Nov 23, 2016 | 93.59 | 93.59 | 93.59 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 93.91 | 94.48 | 93.26 | 94.33 | 725,690 | +0.49(+0.52%) |
Nov 21, 2016 | 93.63 | 93.95 | 93.37 | 93.84 | 587,403 | +0.53(+0.57%) |
Nov 18, 2016 | 93.69 | 94.15 | 92.56 | 93.31 | 1,109,228 | -0.59(-0.63%) |
Nov 17, 2016 | 91.35 | 93.91 | 91.23 | 93.91 | 1,409,258 | +2.68(+2.94%) |
Nov 16, 2016 | 91.20 | 91.63 | 90.69 | 91.22 | 1,230,472 | -0.56(-0.61%) |
Nov 15, 2016 | 92.19 | 92.42 | 91.08 | 91.79 | 1,096,539 | -0.71(-0.77%) |
Nov 14, 2016 | 93.29 | 93.53 | 92.04 | 92.50 | 1,320,279 | -0.35(-0.38%) |
Nov 11, 2016 | 92.16 | 93.04 | 92.16 | 92.85 | 885,343 | +0.16(+0.17%) |
Nov 10, 2016 | 93.73 | 94.90 | 91.70 | 92.69 | 1,236,200 | -0.37(-0.40%) |
Nov 09, 2016 | 92.14 | 93.78 | 91.43 | 93.06 | 1,939,284 | +0.92(+0.99%) |
Nov 08, 2016 | 92.03 | 92.80 | 91.40 | 92.15 | 805,341 | +0.09(+0.10%) |
Nov 07, 2016 | 92.15 | 92.44 | 91.56 | 92.06 | 960,857 | +1.82(+2.02%) |
Nov 04, 2016 | 90.90 | 91.21 | 90.21 | 90.23 | 1,356,070 | -0.42(-0.46%) |
Nov 03, 2016 | 90.70 | 91.35 | 90.35 | 90.65 | 1,683,314 | +0.09(+0.10%) |
Nov 02, 2016 | 91.56 | 91.85 | 90.46 | 90.56 | 816,880 | -1.00(-1.09%) |
Nov 01, 2016 | 93.39 | 93.48 | 91.17 | 91.56 | 1,587,629 | -1.37(-1.47%) |
Oct 31, 2016 | 93.69 | 93.98 | 92.82 | 92.92 | 1,315,455 | -0.60(-0.64%) |
Oct 28, 2016 | 94.81 | 95.09 | 93.17 | 93.53 | 883,389 | -0.92(-0.97%) |
Oct 27, 2016 | 94.93 | 95.40 | 94.26 | 94.44 | 1,460,743 | +0.03(+0.03%) |
Oct 26, 2016 | 94.71 | 95.37 | 93.95 | 94.41 | 1,375,714 | -0.59(-0.62%) |
Oct 25, 2016 | 95.14 | 95.75 | 94.79 | 95.00 | 1,100,257 | -0.06(-0.07%) |
Oct 24, 2016 | 95.20 | 95.69 | 94.89 | 95.07 | 1,751,385 | +0.55(+0.59%) |
Oct 21, 2016 | 96.71 | 97.81 | 94.23 | 94.51 | 4,310,806 | -5.41(-5.41%) |
Oct 20, 2016 | 100.05 | 100.75 | 99.71 | 99.92 | 1,515,610 | -0.29(-0.29%) |
Oct 19, 2016 | 100.03 | 100.53 | 99.41 | 100.21 | 804,954 | +0.55(+0.56%) |
Oct 18, 2016 | 99.72 | 100.10 | 98.88 | 99.65 | 1,354,902 | +1.02(+1.03%) |
Oct 17, 2016 | 98.88 | 99.27 | 98.45 | 98.64 | 711,419 | -0.35(-0.35%) |
Oct 14, 2016 | 99.69 | 100.13 | 98.87 | 98.99 | 749,113 | +0.43(+0.44%) |
Oct 13, 2016 | 98.80 | 99.15 | 97.83 | 98.55 | 1,015,340 | -1.53(-1.52%) |
Oct 12, 2016 | 99.56 | 100.32 | 99.39 | 100.08 | 598,557 | +0.63(+0.63%) |
Oct 11, 2016 | 100.76 | 100.76 | 98.87 | 99.45 | 684,182 | -1.45(-1.44%) |
Oct 10, 2016 | 101.07 | 101.67 | 100.81 | 100.90 | 464,508 | +0.82(+0.82%) |
Oct 07, 2016 | 100.70 | 100.72 | 99.70 | 100.08 | 557,331 | -0.55(-0.55%) |
Oct 06, 2016 | 100.06 | 100.69 | 99.56 | 100.63 | 627,583 | +0.34(+0.34%) |
Oct 05, 2016 | 100.26 | 101.23 | 100.26 | 100.29 | 777,309 | +0.10(+0.10%) |
Oct 04, 2016 | 101.37 | 101.69 | 99.77 | 100.19 | 781,324 | -0.83(-0.82%) |
Oct 03, 2016 | 99.77 | 101.20 | 99.19 | 101.02 | 1,573,602 | +0.92(+0.92%) |
Sep 30, 2016 | 100.18 | 100.79 | 99.92 | 100.10 | 1,806,096 | +0.49(+0.49%) |
Sep 29, 2016 | 101.25 | 102.10 | 99.34 | 99.61 | 1,595,615 | -1.68(-1.66%) |
Sep 28, 2016 | 101.78 | 101.84 | 100.06 | 101.29 | 1,122,418 | -0.39(-0.38%) |
Sep 27, 2016 | 100.43 | 101.72 | 100.20 | 101.68 | 1,140,826 | +0.92(+0.92%) |
Sep 26, 2016 | 100.58 | 101.53 | 100.58 | 100.75 | 948,814 | -0.26(-0.26%) |
Sep 23, 2016 | 101.48 | 101.69 | 100.93 | 101.01 | 833,908 | -0.82(-0.81%) |
Sep 22, 2016 | 102.14 | 102.18 | 101.57 | 101.84 | 686,503 | +0.65(+0.64%) |
Sep 21, 2016 | 100.72 | 101.32 | 99.80 | 101.19 | 1,032,583 | +1.40(+1.40%) |
Sep 20, 2016 | 101.03 | 101.41 | 99.54 | 99.79 | 1,162,385 | -0.49(-0.49%) |
Sep 19, 2016 | 100.19 | 101.55 | 99.89 | 100.28 | 617,175 | +0.00(+0.00%) |
Sep 16, 2016 | 99.92 | 100.48 | 98.97 | 100.28 | 1,212,341 | -0.20(-0.20%) |
Sep 15, 2016 | 98.90 | 100.72 | 98.71 | 100.49 | 1,004,196 | +1.28(+1.29%) |
Sep 14, 2016 | 99.21 | 99.94 | 98.89 | 99.21 | 609,108 | +0.00(+0.00%) |
Sep 13, 2016 | 99.09 | 99.76 | 98.45 | 99.21 | 976,770 | -1.19(-1.19%) |
Sep 12, 2016 | 97.69 | 100.58 | 97.44 | 100.40 | 1,148,375 | +1.84(+1.87%) |
Sep 09, 2016 | 100.95 | 101.26 | 98.56 | 98.56 | 993,679 | -3.07(-3.02%) |
Sep 08, 2016 | 101.78 | 102.30 | 101.24 | 101.63 | 719,964 | -0.19(-0.19%) |
Sep 07, 2016 | 101.39 | 102.45 | 101.31 | 101.83 | 1,534,344 | +0.06(+0.06%) |
Sep 06, 2016 | 101.11 | 102.00 | 100.95 | 101.77 | 972,502 | +0.61(+0.60%) |
Sep 02, 2016 | 100.89 | 101.16 | 101.16 | 101.16 | 591,494 | +0.81(+0.81%) |