Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.50 | 93.52 | 92.24 | 92.24 | 58,983 | -1.42(-1.51%) |
Nov 29, 2016 | 93.60 | 93.80 | 93.49 | 93.65 | 41,998 | +0.07(+0.07%) |
Nov 28, 2016 | 93.65 | 93.78 | 93.39 | 93.58 | 33,341 | -0.12(-0.13%) |
Nov 25, 2016 | 93.26 | 93.79 | 93.26 | 93.70 | 20,594 | +0.68(+0.73%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.13 | 93.63 | 93.12 | 93.52 | 19,075 | +0.63(+0.68%) |
Nov 21, 2016 | 92.46 | 92.89 | 92.27 | 92.89 | 64,436 | +0.59(+0.64%) |
Nov 18, 2016 | 92.86 | 92.86 | 92.25 | 92.29 | 121,641 | -0.57(-0.61%) |
Nov 17, 2016 | 92.44 | 92.92 | 92.44 | 92.86 | 59,104 | +0.33(+0.36%) |
Nov 16, 2016 | 92.29 | 92.74 | 92.29 | 92.53 | 164,891 | +0.04(+0.05%) |
Nov 15, 2016 | 92.08 | 92.51 | 92.02 | 92.49 | 144,816 | +0.68(+0.74%) |
Nov 14, 2016 | 92.33 | 92.33 | 91.56 | 91.81 | 26,114 | -0.31(-0.34%) |
Nov 11, 2016 | 91.89 | 92.46 | 91.51 | 92.12 | 174,565 | +0.13(+0.14%) |
Nov 10, 2016 | 93.79 | 93.79 | 91.90 | 92.00 | 91,774 | -2.06(-2.19%) |
Nov 09, 2016 | 93.62 | 94.28 | 92.63 | 94.06 | 104,828 | -1.50(-1.57%) |
Nov 08, 2016 | 94.64 | 95.85 | 94.64 | 95.56 | 20,594 | +0.86(+0.90%) |
Nov 07, 2016 | 93.92 | 94.72 | 93.92 | 94.70 | 151,249 | +1.61(+1.73%) |
Nov 04, 2016 | 93.73 | 93.73 | 93.02 | 93.09 | 95,680 | -0.64(-0.68%) |
Nov 03, 2016 | 94.35 | 94.35 | 93.63 | 93.73 | 49,226 | -0.48(-0.51%) |
Nov 02, 2016 | 94.41 | 94.81 | 94.11 | 94.21 | 48,438 | -0.27(-0.29%) |
Nov 01, 2016 | 95.17 | 95.26 | 94.10 | 94.48 | 34,518 | -0.57(-0.60%) |
Oct 31, 2016 | 94.82 | 95.26 | 94.82 | 95.05 | 46,062 | +0.08(+0.09%) |
Oct 28, 2016 | 94.40 | 95.31 | 94.40 | 94.97 | 20,061 | +0.59(+0.63%) |
Oct 27, 2016 | 95.21 | 95.29 | 94.32 | 94.37 | 16,868 | -0.65(-0.69%) |
Oct 26, 2016 | 94.95 | 95.43 | 94.86 | 95.03 | 32,457 | +0.04(+0.04%) |
Oct 25, 2016 | 95.48 | 95.48 | 94.98 | 94.98 | 49,829 | -0.38(-0.40%) |
Oct 24, 2016 | 94.97 | 95.50 | 94.97 | 95.37 | 9,419 | +0.63(+0.67%) |
Oct 21, 2016 | 94.48 | 94.80 | 94.26 | 94.74 | 58,927 | +0.36(+0.38%) |
Oct 20, 2016 | 94.61 | 94.63 | 94.15 | 94.38 | 18,735 | -0.28(-0.29%) |
Oct 19, 2016 | 94.81 | 94.81 | 94.42 | 94.65 | 33,905 | -0.19(-0.20%) |
Oct 18, 2016 | 95.06 | 95.18 | 94.83 | 94.84 | 19,871 | +0.36(+0.39%) |
Oct 17, 2016 | 94.77 | 94.93 | 94.47 | 94.47 | 36,222 | -0.36(-0.38%) |
Oct 14, 2016 | 95.08 | 95.36 | 94.82 | 94.83 | 29,933 | +0.08(+0.09%) |
Oct 13, 2016 | 94.58 | 94.97 | 94.09 | 94.75 | 14,129 | -0.34(-0.36%) |
Oct 12, 2016 | 94.85 | 95.31 | 94.72 | 95.09 | 29,076 | +0.42(+0.45%) |
Oct 11, 2016 | 95.40 | 95.40 | 94.41 | 94.66 | 89,636 | -0.87(-0.91%) |
Oct 10, 2016 | 95.77 | 96.07 | 95.42 | 95.53 | 19,855 | +0.13(+0.13%) |
Oct 07, 2016 | 95.81 | 95.98 | 94.89 | 95.40 | 58,361 | -0.31(-0.33%) |
Oct 06, 2016 | 95.33 | 95.91 | 95.33 | 95.71 | 19,371 | +0.07(+0.07%) |
Oct 05, 2016 | 95.72 | 95.88 | 95.57 | 95.65 | 54,337 | +0.10(+0.11%) |
Oct 04, 2016 | 96.32 | 96.32 | 95.34 | 95.54 | 243,066 | -0.75(-0.78%) |
Oct 03, 2016 | 96.51 | 96.51 | 96.14 | 96.29 | 35,276 | -0.35(-0.36%) |
Sep 30, 2016 | 96.13 | 96.94 | 96.13 | 96.64 | 38,279 | +0.85(+0.89%) |
Sep 29, 2016 | 96.61 | 96.66 | 95.74 | 95.79 | 42,733 | -0.82(-0.85%) |
Sep 28, 2016 | 96.55 | 96.65 | 96.14 | 96.61 | 29,551 | +0.22(+0.23%) |
Sep 27, 2016 | 95.97 | 96.51 | 95.93 | 96.39 | 105,657 | +0.45(+0.47%) |
Sep 26, 2016 | 96.31 | 96.31 | 95.89 | 95.94 | 68,102 | -0.84(-0.87%) |
Sep 23, 2016 | 97.14 | 97.24 | 96.78 | 96.78 | 27,156 | -0.50(-0.51%) |
Sep 22, 2016 | 96.84 | 97.36 | 96.84 | 97.28 | 10,618 | +0.78(+0.81%) |
Sep 21, 2016 | 95.93 | 96.57 | 95.51 | 96.49 | 21,427 | +0.67(+0.70%) |
Sep 20, 2016 | 96.08 | 96.40 | 95.70 | 95.82 | 26,303 | +0.00(+0.00%) |
Sep 19, 2016 | 95.89 | 96.32 | 95.71 | 95.82 | 25,348 | +0.22(+0.23%) |
Sep 16, 2016 | 95.79 | 95.79 | 95.25 | 95.60 | 36,469 | -0.39(-0.40%) |
Sep 15, 2016 | 95.10 | 96.07 | 95.02 | 95.99 | 74,547 | +0.83(+0.87%) |
Sep 14, 2016 | 95.46 | 95.84 | 95.00 | 95.16 | 122,419 | -0.29(-0.30%) |
Sep 13, 2016 | 95.69 | 96.42 | 95.20 | 95.45 | 188,224 | -1.36(-1.40%) |
Sep 12, 2016 | 94.69 | 96.81 | 94.69 | 96.81 | 81,169 | +1.87(+1.97%) |
Sep 09, 2016 | 97.25 | 97.25 | 94.93 | 94.93 | 325,525 | -2.90(-2.97%) |
Sep 08, 2016 | 98.27 | 98.33 | 97.69 | 97.84 | 70,951 | -0.69(-0.70%) |
Sep 07, 2016 | 98.82 | 98.93 | 98.27 | 98.53 | 65,124 | -0.48(-0.49%) |
Sep 06, 2016 | 98.86 | 99.02 | 98.47 | 99.01 | 39,536 | +0.20(+0.20%) |
Sep 02, 2016 | 98.46 | 98.81 | 98.81 | 98.81 | 18,735 | +0.52(+0.53%) |