Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 98.46 | 98.46 | 98.46 | 0 | -1.10(-1.10%) | |
Dec 29, 2016 | 98.80 | 100.22 | 98.71 | 99.56 | 807,188 | +0.85(+0.86%) |
Dec 28, 2016 | 99.80 | 100.37 | 98.61 | 98.70 | 1,243,280 | -1.32(-1.32%) |
Dec 27, 2016 | 99.08 | 100.52 | 98.90 | 100.03 | 1,399,703 | +0.85(+0.85%) |
Dec 23, 2016 | 99.18 | 99.18 | 99.18 | 0 | +0.32(+0.32%) | |
Dec 22, 2016 | 98.02 | 98.98 | 97.72 | 98.86 | 756,835 | +0.78(+0.79%) |
Dec 21, 2016 | 97.83 | 98.65 | 97.67 | 98.08 | 968,438 | -0.19(-0.19%) |
Dec 20, 2016 | 97.57 | 98.44 | 96.75 | 98.27 | 1,340,487 | +0.68(+0.70%) |
Dec 19, 2016 | 97.85 | 98.11 | 97.14 | 97.59 | 890,363 | -0.07(-0.07%) |
Dec 16, 2016 | 97.63 | 99.34 | 96.94 | 97.65 | 2,959,587 | +0.57(+0.59%) |
Dec 15, 2016 | 94.90 | 97.27 | 94.34 | 97.08 | 1,589,934 | +1.90(+2.00%) |
Dec 14, 2016 | 96.00 | 96.28 | 95.09 | 95.18 | 1,050,107 | -0.91(-0.95%) |
Dec 13, 2016 | 95.26 | 96.76 | 95.01 | 96.09 | 1,079,845 | +0.90(+0.95%) |
Dec 12, 2016 | 94.46 | 95.34 | 94.46 | 95.19 | 847,033 | +0.61(+0.64%) |
Dec 09, 2016 | 93.74 | 94.72 | 93.58 | 94.58 | 809,782 | +0.49(+0.52%) |
Dec 08, 2016 | 94.34 | 94.52 | 93.85 | 94.09 | 930,414 | -0.85(-0.90%) |
Dec 07, 2016 | 93.73 | 95.06 | 93.48 | 94.94 | 1,076,916 | +1.20(+1.28%) |
Dec 06, 2016 | 93.52 | 93.82 | 93.15 | 93.74 | 731,841 | +0.39(+0.41%) |
Dec 05, 2016 | 94.05 | 94.18 | 92.71 | 93.36 | 1,324,452 | -0.18(-0.19%) |
Dec 02, 2016 | 93.58 | 94.26 | 93.30 | 93.54 | 1,018,084 | +0.36(+0.39%) |
Dec 01, 2016 | 94.45 | 94.78 | 92.11 | 93.18 | 2,452,172 | -1.62(-1.71%) |
Nov 30, 2016 | 96.57 | 96.88 | 94.76 | 94.80 | 2,235,223 | -1.75(-1.81%) |
Nov 29, 2016 | 96.53 | 96.99 | 95.92 | 96.55 | 1,495,907 | +0.23(+0.24%) |
Nov 28, 2016 | 96.08 | 96.66 | 95.58 | 96.32 | 1,178,537 | +0.16(+0.16%) |
Nov 25, 2016 | 95.25 | 96.16 | 95.04 | 96.16 | 546,939 | +1.43(+1.51%) |
Nov 23, 2016 | 94.73 | 94.73 | 94.73 | 0 | -0.64(-0.67%) | |
Nov 22, 2016 | 94.50 | 95.89 | 94.50 | 95.37 | 1,176,240 | +1.16(+1.23%) |
Nov 21, 2016 | 94.18 | 94.46 | 93.67 | 94.22 | 1,464,397 | +0.04(+0.04%) |
Nov 18, 2016 | 93.27 | 94.27 | 93.06 | 94.18 | 1,731,040 | +1.05(+1.13%) |
Nov 17, 2016 | 93.27 | 94.04 | 92.91 | 93.13 | 1,852,679 | -0.38(-0.40%) |
Nov 16, 2016 | 93.87 | 94.18 | 93.32 | 93.50 | 1,275,245 | -0.16(-0.18%) |
Nov 15, 2016 | 93.41 | 94.13 | 93.14 | 93.67 | 1,297,971 | +0.85(+0.92%) |
Nov 14, 2016 | 92.63 | 93.11 | 92.00 | 92.81 | 1,469,919 | +0.07(+0.08%) |
Nov 11, 2016 | 92.08 | 93.49 | 91.69 | 92.74 | 1,175,222 | +0.66(+0.71%) |
Nov 10, 2016 | 94.13 | 94.46 | 91.26 | 92.08 | 1,903,275 | -2.35(-2.48%) |
Nov 09, 2016 | 93.04 | 94.98 | 92.34 | 94.43 | 1,469,970 | -0.12(-0.13%) |
Nov 08, 2016 | 93.67 | 94.91 | 93.48 | 94.55 | 1,262,333 | +0.81(+0.87%) |
Nov 07, 2016 | 93.56 | 94.32 | 93.04 | 93.74 | 1,670,581 | +0.83(+0.89%) |
Nov 04, 2016 | 94.11 | 94.32 | 92.91 | 92.91 | 1,509,660 | -1.20(-1.27%) |
Nov 03, 2016 | 94.61 | 95.19 | 93.34 | 94.11 | 1,988,418 | -0.78(-0.82%) |
Nov 02, 2016 | 96.15 | 96.84 | 94.37 | 94.89 | 2,562,642 | -3.13(-3.20%) |
Nov 01, 2016 | 98.31 | 98.43 | 96.91 | 98.02 | 1,789,401 | -0.43(-0.44%) |
Oct 31, 2016 | 97.77 | 98.55 | 97.42 | 98.46 | 1,599,641 | +0.81(+0.83%) |
Oct 28, 2016 | 96.80 | 97.85 | 96.79 | 97.65 | 1,275,215 | +0.87(+0.90%) |
Oct 27, 2016 | 97.65 | 98.23 | 96.71 | 96.78 | 984,936 | -0.97(-0.99%) |
Oct 26, 2016 | 98.00 | 98.24 | 97.55 | 97.75 | 901,065 | -0.35(-0.36%) |
Oct 25, 2016 | 97.54 | 99.20 | 97.26 | 98.10 | 1,431,872 | +0.75(+0.78%) |
Oct 24, 2016 | 98.00 | 98.22 | 97.01 | 97.34 | 1,565,096 | -0.48(-0.49%) |
Oct 21, 2016 | 97.43 | 98.09 | 96.62 | 97.83 | 1,389,533 | +0.28(+0.28%) |
Oct 20, 2016 | 98.58 | 98.97 | 97.53 | 97.55 | 1,326,630 | -0.90(-0.91%) |
Oct 19, 2016 | 99.37 | 99.65 | 98.27 | 98.45 | 1,530,690 | -0.81(-0.81%) |
Oct 18, 2016 | 99.89 | 100.12 | 99.25 | 99.25 | 885,326 | -0.27(-0.27%) |
Oct 17, 2016 | 99.44 | 99.82 | 99.13 | 99.52 | 622,337 | +0.29(+0.30%) |
Oct 14, 2016 | 99.87 | 100.27 | 99.22 | 99.23 | 670,755 | -0.61(-0.61%) |
Oct 13, 2016 | 99.25 | 100.30 | 99.03 | 99.84 | 1,019,751 | +0.48(+0.48%) |
Oct 12, 2016 | 98.81 | 99.85 | 98.81 | 99.36 | 819,634 | +0.85(+0.86%) |
Oct 11, 2016 | 99.17 | 99.29 | 98.10 | 98.51 | 1,034,050 | -0.86(-0.86%) |
Oct 10, 2016 | 100.02 | 100.36 | 99.00 | 99.37 | 799,108 | -0.58(-0.58%) |
Oct 07, 2016 | 100.31 | 100.54 | 99.10 | 99.95 | 1,195,265 | -0.07(-0.07%) |
Oct 06, 2016 | 98.99 | 100.91 | 98.75 | 100.01 | 1,327,220 | +0.95(+0.96%) |
Oct 05, 2016 | 99.57 | 99.81 | 98.74 | 99.06 | 1,713,136 | -0.41(-0.41%) |
Oct 04, 2016 | 101.17 | 101.41 | 99.20 | 99.46 | 1,480,821 | -1.84(-1.82%) |