Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 92.97 | 92.97 | 92.97 | 0 | -0.65(-0.69%) | |
Dec 29, 2016 | 93.65 | 94.04 | 92.71 | 93.61 | 1,077,395 | +0.09(+0.09%) |
Dec 28, 2016 | 94.12 | 94.85 | 93.44 | 93.53 | 1,202,319 | -0.63(-0.67%) |
Dec 27, 2016 | 94.06 | 94.52 | 94.04 | 94.16 | 995,040 | +0.15(+0.16%) |
Dec 23, 2016 | 94.01 | 94.01 | 94.01 | 0 | +0.43(+0.46%) | |
Dec 22, 2016 | 92.61 | 93.59 | 92.44 | 93.58 | 1,822,275 | +0.63(+0.68%) |
Dec 21, 2016 | 93.19 | 93.75 | 92.54 | 92.95 | 1,502,033 | -0.10(-0.11%) |
Dec 20, 2016 | 92.26 | 93.21 | 92.09 | 93.06 | 1,391,849 | +1.07(+1.16%) |
Dec 19, 2016 | 91.67 | 92.20 | 91.33 | 91.99 | 1,513,877 | +0.22(+0.24%) |
Dec 16, 2016 | 92.99 | 93.06 | 91.28 | 91.77 | 3,038,546 | -1.24(-1.33%) |
Dec 15, 2016 | 92.25 | 93.98 | 91.87 | 93.00 | 1,598,258 | +0.46(+0.49%) |
Dec 14, 2016 | 94.23 | 94.84 | 92.44 | 92.55 | 2,170,375 | -1.94(-2.05%) |
Dec 13, 2016 | 95.34 | 95.83 | 93.30 | 94.48 | 2,060,168 | -0.74(-0.78%) |
Dec 12, 2016 | 95.30 | 95.86 | 94.11 | 95.22 | 2,155,743 | +0.08(+0.08%) |
Dec 09, 2016 | 94.53 | 95.25 | 93.88 | 95.15 | 1,693,668 | +0.50(+0.53%) |
Dec 08, 2016 | 94.53 | 94.96 | 93.77 | 94.65 | 1,581,616 | +0.23(+0.25%) |
Dec 07, 2016 | 91.74 | 94.51 | 91.23 | 94.41 | 2,232,582 | +3.05(+3.33%) |
Dec 06, 2016 | 91.15 | 91.40 | 90.47 | 91.37 | 1,576,956 | +0.22(+0.24%) |
Dec 05, 2016 | 91.36 | 91.98 | 90.86 | 91.15 | 2,028,870 | +0.31(+0.34%) |
Dec 02, 2016 | 91.75 | 92.13 | 90.41 | 90.84 | 2,071,710 | -1.06(-1.15%) |
Dec 01, 2016 | 91.94 | 92.81 | 91.69 | 91.90 | 2,394,043 | +0.32(+0.35%) |
Nov 30, 2016 | 90.33 | 92.32 | 90.11 | 91.58 | 3,876,772 | +1.80(+2.00%) |
Nov 29, 2016 | 89.31 | 90.21 | 88.81 | 89.79 | 2,629,131 | +0.33(+0.37%) |
Nov 28, 2016 | 89.23 | 89.67 | 88.41 | 89.46 | 1,889,605 | -0.30(-0.34%) |
Nov 25, 2016 | 89.67 | 89.95 | 89.39 | 89.76 | 1,069,355 | +0.26(+0.29%) |
Nov 23, 2016 | 89.50 | 89.50 | 89.50 | 0 | +0.10(+0.12%) | |
Nov 22, 2016 | 90.27 | 90.76 | 89.25 | 89.40 | 2,124,861 | -0.59(-0.65%) |
Nov 21, 2016 | 89.26 | 90.59 | 89.14 | 89.98 | 1,996,750 | +0.99(+1.11%) |
Nov 18, 2016 | 88.55 | 89.45 | 88.40 | 88.99 | 2,173,931 | +0.27(+0.30%) |
Nov 17, 2016 | 88.61 | 88.99 | 88.26 | 88.73 | 2,984,637 | +0.12(+0.14%) |
Nov 16, 2016 | 89.53 | 89.79 | 88.35 | 88.61 | 2,573,103 | -1.36(-1.51%) |
Nov 15, 2016 | 89.46 | 90.14 | 88.43 | 89.97 | 2,294,899 | +0.51(+0.57%) |
Nov 14, 2016 | 86.89 | 90.22 | 86.81 | 89.46 | 3,626,700 | +2.65(+3.05%) |
Nov 11, 2016 | 85.95 | 86.83 | 85.10 | 86.81 | 3,182,833 | +0.35(+0.41%) |
Nov 10, 2016 | 85.85 | 87.05 | 85.23 | 86.46 | 5,140,551 | +1.46(+1.72%) |
Nov 09, 2016 | 82.34 | 84.31 | 81.81 | 84.99 | 6,700,673 | +2.41(+2.92%) |
Nov 08, 2016 | 81.34 | 82.88 | 80.94 | 82.59 | 1,806,439 | +0.90(+1.11%) |
Nov 07, 2016 | 79.57 | 81.72 | 79.57 | 81.68 | 1,732,190 | +2.86(+3.63%) |
Nov 04, 2016 | 78.96 | 79.48 | 78.53 | 78.82 | 891,412 | -0.12(-0.15%) |
Nov 03, 2016 | 79.33 | 79.60 | 78.76 | 78.94 | 1,506,255 | -0.20(-0.25%) |
Nov 02, 2016 | 78.65 | 79.60 | 78.56 | 79.14 | 1,962,577 | +0.84(+1.08%) |
Nov 01, 2016 | 79.73 | 79.73 | 77.76 | 78.29 | 1,817,111 | -1.20(-1.51%) |
Oct 31, 2016 | 79.26 | 79.95 | 78.99 | 79.49 | 2,145,510 | +0.62(+0.79%) |
Oct 28, 2016 | 78.22 | 79.63 | 78.09 | 78.87 | 2,872,227 | +0.79(+1.01%) |
Oct 27, 2016 | 77.48 | 78.28 | 77.38 | 78.08 | 2,900,632 | +1.13(+1.47%) |
Oct 26, 2016 | 78.55 | 78.95 | 76.88 | 76.95 | 2,738,612 | -2.77(-3.47%) |
Oct 25, 2016 | 79.31 | 79.97 | 79.11 | 79.72 | 2,470,703 | +0.27(+0.34%) |
Oct 24, 2016 | 80.21 | 80.57 | 79.36 | 79.45 | 1,580,031 | +0.03(+0.03%) |
Oct 21, 2016 | 78.93 | 79.50 | 78.69 | 79.42 | 2,205,042 | -0.18(-0.23%) |
Oct 20, 2016 | 81.21 | 81.33 | 79.44 | 79.60 | 1,836,082 | -2.15(-2.62%) |
Oct 19, 2016 | 81.41 | 82.38 | 81.11 | 81.75 | 1,180,842 | +0.56(+0.69%) |
Oct 18, 2016 | 81.41 | 81.79 | 80.75 | 81.18 | 1,169,133 | +0.12(+0.15%) |
Oct 17, 2016 | 81.05 | 81.65 | 80.83 | 81.06 | 1,194,970 | -0.09(-0.11%) |
Oct 14, 2016 | 81.64 | 82.40 | 81.07 | 81.15 | 1,724,078 | +0.10(+0.13%) |
Oct 13, 2016 | 79.33 | 81.22 | 79.04 | 81.05 | 2,249,859 | +1.20(+1.50%) |
Oct 12, 2016 | 80.22 | 80.64 | 79.66 | 79.85 | 2,535,689 | -1.07(-1.32%) |
Oct 11, 2016 | 82.56 | 82.91 | 80.56 | 80.92 | 3,561,601 | -0.99(-1.21%) |
Oct 10, 2016 | 83.10 | 83.41 | 81.79 | 81.91 | 2,039,287 | -0.81(-0.98%) |
Oct 07, 2016 | 83.17 | 83.25 | 82.10 | 82.72 | 1,686,877 | -0.57(-0.69%) |
Oct 06, 2016 | 82.94 | 83.61 | 82.61 | 83.29 | 1,917,064 | +0.35(+0.42%) |
Oct 05, 2016 | 82.25 | 83.05 | 82.10 | 82.94 | 1,403,932 | +1.07(+1.31%) |
Oct 04, 2016 | 83.00 | 83.53 | 81.52 | 81.87 | 1,704,354 | -0.96(-1.16%) |