Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.25 | 92.27 | 89.62 | 89.68 | 4,916,728 | -2.04(-2.23%) |
Nov 29, 2016 | 91.44 | 92.49 | 90.96 | 91.72 | 3,107,771 | +0.10(+0.11%) |
Nov 28, 2016 | 93.06 | 93.06 | 91.45 | 91.62 | 3,182,445 | -1.46(-1.57%) |
Nov 25, 2016 | 93.25 | 93.46 | 92.04 | 93.08 | 1,793,401 | +0.24(+0.25%) |
Nov 23, 2016 | 92.84 | 92.84 | 92.84 | 0 | +0.78(+0.85%) | |
Nov 22, 2016 | 94.01 | 94.30 | 91.30 | 92.06 | 5,828,511 | -1.75(-1.87%) |
Nov 21, 2016 | 93.57 | 93.97 | 93.05 | 93.81 | 2,907,107 | +0.65(+0.70%) |
Nov 18, 2016 | 94.50 | 94.72 | 92.84 | 93.16 | 5,024,201 | -1.24(-1.32%) |
Nov 17, 2016 | 94.08 | 94.08 | 92.85 | 94.41 | 3,738,800 | +0.66(+0.70%) |
Nov 16, 2016 | 94.71 | 95.45 | 93.71 | 93.75 | 3,653,090 | -1.58(-1.65%) |
Nov 15, 2016 | 95.62 | 95.73 | 93.99 | 95.33 | 4,620,269 | -0.58(-0.60%) |
Nov 14, 2016 | 94.37 | 95.99 | 93.65 | 95.90 | 9,805,197 | +1.67(+1.77%) |
Nov 11, 2016 | 94.20 | 94.56 | 92.47 | 94.24 | 8,130,316 | -0.58(-0.61%) |
Nov 10, 2016 | 94.77 | 96.32 | 93.73 | 94.82 | 17,248,400 | +1.57(+1.68%) |
Nov 09, 2016 | 92.27 | 94.56 | 90.33 | 93.25 | 34,572,100 | +7.65(+8.93%) |
Nov 08, 2016 | 84.91 | 86.71 | 84.51 | 85.60 | 6,508,270 | +0.15(+0.17%) |
Nov 07, 2016 | 83.92 | 85.74 | 83.64 | 85.46 | 6,072,710 | +3.10(+3.76%) |
Nov 04, 2016 | 80.81 | 83.27 | 80.78 | 82.36 | 6,388,613 | +1.58(+1.96%) |
Nov 03, 2016 | 83.44 | 83.86 | 80.73 | 80.78 | 9,579,252 | -2.44(-2.93%) |
Nov 02, 2016 | 84.53 | 84.66 | 83.21 | 83.22 | 4,179,204 | -1.56(-1.84%) |
Nov 01, 2016 | 84.19 | 85.09 | 83.29 | 84.78 | 6,488,387 | +0.79(+0.94%) |
Oct 31, 2016 | 85.39 | 85.40 | 83.91 | 83.99 | 4,819,549 | -1.25(-1.46%) |
Oct 28, 2016 | 86.35 | 86.36 | 84.25 | 85.23 | 9,136,158 | -1.63(-1.88%) |
Oct 27, 2016 | 87.71 | 88.44 | 86.75 | 86.86 | 4,718,775 | +0.05(+0.06%) |
Oct 26, 2016 | 87.05 | 87.94 | 86.23 | 86.81 | 4,432,807 | +0.04(+0.05%) |
Oct 25, 2016 | 87.55 | 87.66 | 86.50 | 86.77 | 2,570,563 | -0.40(-0.46%) |
Oct 24, 2016 | 87.53 | 88.11 | 87.02 | 87.17 | 2,659,240 | -0.45(-0.51%) |
Oct 21, 2016 | 88.36 | 88.36 | 87.36 | 87.62 | 2,223,268 | -0.74(-0.84%) |
Oct 20, 2016 | 87.44 | 88.73 | 87.37 | 88.36 | 4,934,533 | +0.84(+0.96%) |
Oct 19, 2016 | 88.38 | 88.38 | 87.43 | 87.52 | 3,156,651 | -0.64(-0.72%) |
Oct 18, 2016 | 88.17 | 88.74 | 87.82 | 88.16 | 3,936,808 | +1.21(+1.40%) |
Oct 17, 2016 | 86.90 | 87.66 | 85.91 | 86.95 | 4,484,175 | -0.12(-0.14%) |
Oct 14, 2016 | 89.69 | 89.69 | 87.00 | 87.06 | 4,428,770 | -1.65(-1.86%) |
Oct 13, 2016 | 87.69 | 89.30 | 87.56 | 88.71 | 6,959,380 | +0.32(+0.36%) |
Oct 12, 2016 | 90.66 | 91.08 | 88.28 | 88.39 | 7,673,103 | -2.25(-2.48%) |
Oct 11, 2016 | 92.78 | 93.07 | 89.98 | 90.64 | 9,540,714 | -3.62(-3.84%) |
Oct 10, 2016 | 93.92 | 94.69 | 93.82 | 94.26 | 2,533,308 | +1.30(+1.40%) |
Oct 07, 2016 | 93.03 | 93.39 | 92.07 | 92.96 | 3,051,898 | -0.02(-0.02%) |
Oct 06, 2016 | 94.07 | 94.24 | 92.78 | 92.98 | 4,393,753 | -2.17(-2.28%) |
Oct 05, 2016 | 94.75 | 95.73 | 94.29 | 95.15 | 3,127,071 | +0.83(+0.88%) |
Oct 04, 2016 | 94.68 | 95.30 | 93.84 | 94.32 | 2,598,527 | -0.57(-0.60%) |
Oct 03, 2016 | 94.73 | 94.92 | 93.37 | 94.89 | 4,857,634 | +0.18(+0.19%) |
Sep 30, 2016 | 93.50 | 95.06 | 92.84 | 94.71 | 5,874,152 | +1.17(+1.26%) |
Sep 29, 2016 | 96.33 | 96.63 | 93.31 | 93.54 | 4,811,224 | -3.01(-3.12%) |
Sep 28, 2016 | 97.29 | 97.66 | 95.82 | 96.55 | 2,614,410 | -0.79(-0.81%) |
Sep 27, 2016 | 95.58 | 97.38 | 95.58 | 97.34 | 3,158,662 | +0.97(+1.00%) |
Sep 26, 2016 | 96.91 | 97.24 | 96.02 | 96.37 | 4,052,848 | -1.17(-1.20%) |
Sep 23, 2016 | 98.16 | 98.72 | 97.48 | 97.54 | 3,255,651 | -0.62(-0.63%) |
Sep 22, 2016 | 97.90 | 98.23 | 96.96 | 98.16 | 4,460,686 | +0.83(+0.86%) |
Sep 21, 2016 | 96.91 | 97.63 | 95.33 | 97.33 | 6,113,906 | +0.60(+0.62%) |
Sep 20, 2016 | 96.31 | 97.15 | 95.84 | 96.73 | 5,135,105 | +1.37(+1.43%) |
Sep 19, 2016 | 95.84 | 96.47 | 95.00 | 95.36 | 4,163,089 | -0.04(-0.04%) |
Sep 16, 2016 | 94.24 | 95.60 | 94.11 | 95.40 | 4,022,252 | +0.48(+0.51%) |
Sep 15, 2016 | 93.43 | 95.16 | 92.97 | 94.91 | 4,283,549 | +1.38(+1.48%) |
Sep 14, 2016 | 92.90 | 94.68 | 92.83 | 93.53 | 4,866,697 | +1.08(+1.17%) |
Sep 13, 2016 | 93.15 | 93.23 | 91.46 | 92.45 | 4,947,406 | -1.47(-1.56%) |
Sep 12, 2016 | 90.61 | 94.14 | 90.49 | 93.92 | 4,416,191 | +2.77(+3.04%) |
Sep 09, 2016 | 93.10 | 93.53 | 91.14 | 91.14 | 5,562,885 | -3.07(-3.26%) |
Sep 08, 2016 | 93.76 | 94.41 | 92.86 | 94.22 | 2,445,063 | +0.63(+0.67%) |
Sep 07, 2016 | 92.93 | 93.93 | 92.80 | 93.59 | 2,728,566 | +0.66(+0.71%) |
Sep 06, 2016 | 91.94 | 93.38 | 91.86 | 92.93 | 4,626,787 | +1.14(+1.24%) |
Sep 02, 2016 | 92.08 | 91.79 | 91.79 | 91.79 | 3,390,864 | -0.27(-0.29%) |