Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.92 | 93.94 | 92.65 | 92.65 | 58,720 | -1.42(-1.51%) |
Nov 29, 2016 | 94.02 | 94.22 | 93.91 | 94.07 | 41,811 | +0.07(+0.07%) |
Nov 28, 2016 | 94.07 | 94.20 | 93.81 | 94.00 | 33,193 | -0.12(-0.13%) |
Nov 25, 2016 | 93.68 | 94.21 | 93.68 | 94.12 | 20,502 | +0.68(+0.73%) |
Nov 23, 2016 | 93.44 | 93.44 | 93.44 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.54 | 94.05 | 93.53 | 93.94 | 18,990 | +0.63(+0.68%) |
Nov 21, 2016 | 92.87 | 93.30 | 92.69 | 93.30 | 64,148 | +0.60(+0.64%) |
Nov 18, 2016 | 93.28 | 93.28 | 92.66 | 92.71 | 121,098 | -0.57(-0.61%) |
Nov 17, 2016 | 92.85 | 93.34 | 92.85 | 93.28 | 58,840 | +0.33(+0.36%) |
Nov 16, 2016 | 92.71 | 93.16 | 92.71 | 92.95 | 164,155 | +0.04(+0.05%) |
Nov 15, 2016 | 92.50 | 92.92 | 92.44 | 92.90 | 144,170 | +0.68(+0.74%) |
Nov 14, 2016 | 92.74 | 92.74 | 91.97 | 92.22 | 25,998 | -0.32(-0.34%) |
Nov 11, 2016 | 92.30 | 92.87 | 91.92 | 92.54 | 173,785 | +0.13(+0.14%) |
Nov 10, 2016 | 94.21 | 94.21 | 92.31 | 92.41 | 91,364 | -2.07(-2.19%) |
Nov 09, 2016 | 94.04 | 94.70 | 93.05 | 94.48 | 104,360 | -1.51(-1.57%) |
Nov 08, 2016 | 95.07 | 96.28 | 95.07 | 95.99 | 20,502 | +0.86(+0.90%) |
Nov 07, 2016 | 94.34 | 95.15 | 94.34 | 95.13 | 150,574 | +1.62(+1.73%) |
Nov 04, 2016 | 94.15 | 94.15 | 93.43 | 93.51 | 95,253 | -0.64(-0.68%) |
Nov 03, 2016 | 94.77 | 94.77 | 94.05 | 94.15 | 49,006 | -0.49(-0.51%) |
Nov 02, 2016 | 94.83 | 95.24 | 94.53 | 94.63 | 48,222 | -0.27(-0.29%) |
Nov 01, 2016 | 95.60 | 95.69 | 94.52 | 94.91 | 34,364 | -0.57(-0.60%) |
Oct 31, 2016 | 95.25 | 95.69 | 95.25 | 95.48 | 45,857 | +0.09(+0.09%) |
Oct 28, 2016 | 94.82 | 95.74 | 94.82 | 95.39 | 19,971 | +0.60(+0.63%) |
Oct 27, 2016 | 95.64 | 95.72 | 94.75 | 94.80 | 16,793 | -0.66(-0.69%) |
Oct 26, 2016 | 95.38 | 95.85 | 95.28 | 95.45 | 32,313 | +0.04(+0.04%) |
Oct 25, 2016 | 95.90 | 95.90 | 95.41 | 95.41 | 49,607 | -0.39(-0.40%) |
Oct 24, 2016 | 95.39 | 95.93 | 95.39 | 95.80 | 9,377 | +0.63(+0.67%) |
Oct 21, 2016 | 94.91 | 95.22 | 94.69 | 95.16 | 58,664 | +0.36(+0.38%) |
Oct 20, 2016 | 95.03 | 95.05 | 94.57 | 94.80 | 18,651 | -0.28(-0.29%) |
Oct 19, 2016 | 95.24 | 95.24 | 94.84 | 95.08 | 33,753 | -0.19(-0.20%) |
Oct 18, 2016 | 95.49 | 95.61 | 95.25 | 95.27 | 19,782 | +0.37(+0.39%) |
Oct 17, 2016 | 95.20 | 95.36 | 94.90 | 94.90 | 36,060 | -0.36(-0.38%) |
Oct 14, 2016 | 95.50 | 95.79 | 95.25 | 95.26 | 29,799 | +0.09(+0.09%) |
Oct 13, 2016 | 95.00 | 95.39 | 94.52 | 95.17 | 14,066 | -0.34(-0.36%) |
Oct 12, 2016 | 95.27 | 95.74 | 95.14 | 95.51 | 28,946 | +0.43(+0.45%) |
Oct 11, 2016 | 95.83 | 95.83 | 94.83 | 95.09 | 89,236 | -0.87(-0.91%) |
Oct 10, 2016 | 96.20 | 96.50 | 95.84 | 95.96 | 19,766 | +0.13(+0.13%) |
Oct 07, 2016 | 96.24 | 96.41 | 95.32 | 95.83 | 58,101 | -0.32(-0.33%) |
Oct 06, 2016 | 95.76 | 96.34 | 95.76 | 96.14 | 19,285 | +0.07(+0.07%) |
Oct 05, 2016 | 96.15 | 96.31 | 96.00 | 96.07 | 54,095 | +0.10(+0.11%) |
Oct 04, 2016 | 96.76 | 96.76 | 95.77 | 95.97 | 241,981 | -0.75(-0.78%) |
Oct 03, 2016 | 96.94 | 96.94 | 96.57 | 96.72 | 35,118 | -0.35(-0.36%) |
Sep 30, 2016 | 96.56 | 97.38 | 96.56 | 97.07 | 38,108 | +0.85(+0.89%) |
Sep 29, 2016 | 97.05 | 97.09 | 96.17 | 96.22 | 42,542 | -0.83(-0.85%) |
Sep 28, 2016 | 96.99 | 97.08 | 96.57 | 97.05 | 29,419 | +0.22(+0.23%) |
Sep 27, 2016 | 96.40 | 96.94 | 96.36 | 96.82 | 105,185 | +0.45(+0.47%) |
Sep 26, 2016 | 96.74 | 96.74 | 96.32 | 96.37 | 67,798 | -0.84(-0.87%) |
Sep 23, 2016 | 97.57 | 97.67 | 97.22 | 97.22 | 27,035 | -0.50(-0.51%) |
Sep 22, 2016 | 97.27 | 97.79 | 97.27 | 97.72 | 10,571 | +0.79(+0.81%) |
Sep 21, 2016 | 96.36 | 97.00 | 95.94 | 96.93 | 21,332 | +0.68(+0.70%) |
Sep 20, 2016 | 96.51 | 96.83 | 96.13 | 96.25 | 26,186 | +0.00(+0.00%) |
Sep 19, 2016 | 96.32 | 96.75 | 96.14 | 96.25 | 25,234 | +0.22(+0.23%) |
Sep 16, 2016 | 96.22 | 96.22 | 95.67 | 96.03 | 36,306 | -0.39(-0.40%) |
Sep 15, 2016 | 95.53 | 96.50 | 95.44 | 96.42 | 74,214 | +0.83(+0.87%) |
Sep 14, 2016 | 95.89 | 96.27 | 95.43 | 95.59 | 121,872 | -0.29(-0.30%) |
Sep 13, 2016 | 96.12 | 96.85 | 95.62 | 95.88 | 187,384 | -1.36(-1.40%) |
Sep 12, 2016 | 95.11 | 97.24 | 95.11 | 97.24 | 80,806 | +1.88(+1.97%) |
Sep 09, 2016 | 97.68 | 97.68 | 95.36 | 95.36 | 324,072 | -2.91(-2.97%) |
Sep 08, 2016 | 98.71 | 98.77 | 98.13 | 98.27 | 70,634 | -0.69(-0.70%) |
Sep 07, 2016 | 99.27 | 99.38 | 98.71 | 98.97 | 64,833 | -0.48(-0.49%) |
Sep 06, 2016 | 99.31 | 99.46 | 98.91 | 99.45 | 39,360 | +0.20(+0.20%) |
Sep 02, 2016 | 98.90 | 99.25 | 99.25 | 99.25 | 18,651 | +0.53(+0.53%) |