Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.32 | 100.20 | 98.63 | 99.62 | 385,738 | +0.03(+0.03%) |
Nov 29, 2016 | 98.54 | 100.23 | 98.54 | 99.59 | 279,716 | +1.23(+1.25%) |
Nov 28, 2016 | 97.98 | 100.12 | 97.90 | 98.36 | 627,512 | -0.19(-0.19%) |
Nov 25, 2016 | 98.90 | 99.05 | 98.32 | 98.55 | 130,826 | +0.15(+0.15%) |
Nov 23, 2016 | 98.40 | 98.40 | 98.40 | 0 | -2.40(-2.38%) | |
Nov 22, 2016 | 99.62 | 101.21 | 99.25 | 100.80 | 494,195 | +1.69(+1.71%) |
Nov 21, 2016 | 99.04 | 100.02 | 98.45 | 99.11 | 365,051 | +0.75(+0.76%) |
Nov 18, 2016 | 96.74 | 98.99 | 96.26 | 98.36 | 366,480 | +1.59(+1.65%) |
Nov 17, 2016 | 95.06 | 96.98 | 94.48 | 96.77 | 327,942 | +1.85(+1.95%) |
Nov 16, 2016 | 94.61 | 95.92 | 94.38 | 94.92 | 440,714 | -1.02(-1.07%) |
Nov 15, 2016 | 95.05 | 96.04 | 94.22 | 95.94 | 355,996 | +0.61(+0.64%) |
Nov 14, 2016 | 92.46 | 95.52 | 92.46 | 95.33 | 514,283 | +2.78(+3.01%) |
Nov 11, 2016 | 91.40 | 92.81 | 90.75 | 92.55 | 550,593 | +1.12(+1.23%) |
Nov 10, 2016 | 90.78 | 92.75 | 90.61 | 91.43 | 515,401 | +1.97(+2.20%) |
Nov 09, 2016 | 87.13 | 90.67 | 86.09 | 89.46 | 932,964 | +0.57(+0.64%) |
Nov 08, 2016 | 90.49 | 90.93 | 88.10 | 88.89 | 630,842 | -1.74(-1.92%) |
Nov 07, 2016 | 91.07 | 92.17 | 90.17 | 90.64 | 756,076 | +1.70(+1.91%) |
Nov 04, 2016 | 87.02 | 89.51 | 86.76 | 88.94 | 769,841 | +2.06(+2.37%) |
Nov 03, 2016 | 87.97 | 89.17 | 86.08 | 86.88 | 1,071,927 | -1.33(-1.51%) |
Nov 02, 2016 | 91.26 | 91.26 | 84.89 | 88.21 | 1,716,168 | -6.28(-6.65%) |
Nov 01, 2016 | 94.71 | 95.22 | 93.07 | 94.50 | 531,294 | -0.42(-0.44%) |
Oct 31, 2016 | 95.02 | 95.47 | 93.75 | 94.92 | 458,701 | +0.39(+0.41%) |
Oct 28, 2016 | 96.40 | 96.86 | 93.32 | 94.53 | 308,795 | -1.62(-1.68%) |
Oct 27, 2016 | 100.02 | 100.44 | 96.00 | 96.14 | 434,325 | -3.32(-3.34%) |
Oct 26, 2016 | 99.73 | 100.34 | 98.81 | 99.47 | 195,142 | -1.18(-1.17%) |
Oct 25, 2016 | 102.05 | 102.23 | 100.32 | 100.64 | 293,554 | -1.58(-1.54%) |
Oct 24, 2016 | 102.90 | 102.90 | 101.22 | 102.22 | 261,302 | +2.19(+2.19%) |
Oct 21, 2016 | 99.19 | 100.14 | 98.39 | 100.02 | 250,879 | +0.18(+0.18%) |
Oct 20, 2016 | 100.74 | 101.35 | 98.77 | 99.85 | 309,097 | -1.12(-1.11%) |
Oct 19, 2016 | 100.06 | 101.24 | 99.09 | 100.97 | 403,236 | +1.81(+1.83%) |
Oct 18, 2016 | 100.42 | 105.89 | 98.55 | 99.15 | 260,735 | +0.23(+0.23%) |
Oct 17, 2016 | 98.71 | 99.18 | 98.14 | 98.93 | 364,524 | +0.24(+0.24%) |
Oct 14, 2016 | 100.90 | 100.90 | 98.02 | 98.69 | 324,964 | -1.41(-1.41%) |
Oct 13, 2016 | 99.72 | 102.13 | 99.60 | 100.10 | 549,268 | -1.14(-1.12%) |
Oct 12, 2016 | 98.96 | 101.51 | 98.96 | 101.24 | 683,615 | +2.27(+2.30%) |
Oct 11, 2016 | 101.90 | 102.43 | 98.93 | 98.97 | 552,954 | -3.52(-3.43%) |
Oct 10, 2016 | 103.74 | 104.44 | 102.45 | 102.48 | 365,557 | -1.25(-1.21%) |
Oct 07, 2016 | 108.31 | 109.10 | 103.70 | 103.74 | 416,898 | -4.43(-4.10%) |
Oct 06, 2016 | 107.81 | 108.54 | 105.75 | 108.17 | 371,258 | -0.13(-0.12%) |
Oct 05, 2016 | 109.73 | 110.01 | 108.23 | 108.30 | 305,352 | -0.55(-0.50%) |
Oct 04, 2016 | 109.90 | 111.55 | 108.37 | 108.84 | 290,049 | -0.79(-0.72%) |
Oct 03, 2016 | 110.80 | 111.42 | 109.55 | 109.63 | 341,863 | -1.89(-1.70%) |
Sep 30, 2016 | 110.38 | 112.31 | 109.31 | 111.52 | 280,983 | +2.11(+1.93%) |
Sep 29, 2016 | 112.22 | 113.19 | 109.39 | 109.41 | 349,726 | -3.41(-3.02%) |
Sep 28, 2016 | 112.84 | 114.87 | 111.87 | 112.82 | 235,599 | +0.68(+0.60%) |
Sep 27, 2016 | 113.30 | 115.03 | 112.10 | 112.15 | 326,365 | -1.43(-1.26%) |
Sep 26, 2016 | 113.93 | 114.37 | 113.33 | 113.58 | 311,737 | -1.32(-1.15%) |
Sep 23, 2016 | 113.98 | 115.79 | 113.59 | 114.90 | 353,533 | +0.37(+0.32%) |
Sep 22, 2016 | 112.47 | 115.13 | 112.47 | 114.53 | 305,243 | +3.28(+2.95%) |
Sep 21, 2016 | 111.27 | 112.46 | 109.24 | 111.25 | 309,051 | +0.19(+0.17%) |
Sep 20, 2016 | 113.02 | 113.05 | 110.28 | 111.06 | 445,648 | -0.65(-0.58%) |
Sep 19, 2016 | 112.28 | 113.27 | 110.68 | 111.71 | 230,828 | +0.61(+0.55%) |
Sep 16, 2016 | 111.38 | 112.20 | 110.46 | 111.10 | 342,796 | -0.62(-0.55%) |
Sep 15, 2016 | 109.27 | 112.09 | 108.83 | 111.72 | 249,288 | +2.43(+2.22%) |
Sep 14, 2016 | 110.43 | 111.01 | 107.92 | 109.28 | 315,508 | -0.56(-0.51%) |
Sep 13, 2016 | 109.80 | 110.60 | 107.84 | 109.84 | 442,810 | -1.37(-1.23%) |
Sep 12, 2016 | 108.79 | 112.18 | 106.83 | 111.22 | 696,667 | +1.32(+1.20%) |
Sep 09, 2016 | 114.45 | 114.92 | 109.78 | 109.89 | 571,075 | -6.47(-5.56%) |
Sep 08, 2016 | 117.51 | 117.90 | 116.24 | 116.36 | 214,861 | -1.77(-1.49%) |
Sep 07, 2016 | 115.82 | 118.42 | 115.59 | 118.13 | 343,123 | +1.84(+1.58%) |
Sep 06, 2016 | 117.40 | 117.40 | 115.16 | 116.28 | 374,090 | -0.82(-0.70%) |
Sep 02, 2016 | 114.35 | 117.11 | 117.11 | 117.11 | 330,595 | +3.39(+2.98%) |