Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 86.98 | 86.98 | 86.98 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 87.84 | 88.25 | 87.18 | 87.55 | 2,185,929 | -0.32(-0.36%) |
Dec 28, 2016 | 88.89 | 89.03 | 87.69 | 87.86 | 2,661,879 | -1.04(-1.17%) |
Dec 27, 2016 | 89.34 | 90.50 | 88.89 | 88.91 | 2,598,650 | -0.35(-0.39%) |
Dec 23, 2016 | 89.25 | 89.25 | 89.25 | 0 | +1.84(+2.11%) | |
Dec 22, 2016 | 87.79 | 87.88 | 86.97 | 87.41 | 2,488,002 | -0.37(-0.42%) |
Dec 21, 2016 | 88.87 | 88.94 | 87.53 | 87.78 | 2,982,527 | -1.01(-1.13%) |
Dec 20, 2016 | 88.53 | 89.04 | 88.31 | 88.78 | 3,346,567 | +0.70(+0.79%) |
Dec 19, 2016 | 89.14 | 90.02 | 87.93 | 88.09 | 3,842,027 | -1.19(-1.33%) |
Dec 16, 2016 | 89.34 | 90.31 | 88.98 | 89.28 | 5,078,246 | +0.16(+0.18%) |
Dec 15, 2016 | 88.44 | 89.29 | 88.09 | 89.12 | 2,999,136 | +0.83(+0.94%) |
Dec 14, 2016 | 88.09 | 88.87 | 87.62 | 88.29 | 3,029,162 | +0.12(+0.14%) |
Dec 13, 2016 | 88.31 | 89.08 | 88.01 | 88.17 | 3,949,228 | +0.50(+0.57%) |
Dec 12, 2016 | 87.61 | 88.15 | 87.12 | 87.67 | 3,537,317 | -0.70(-0.79%) |
Dec 09, 2016 | 89.02 | 90.25 | 87.91 | 88.37 | 6,707,052 | +0.38(+0.43%) |
Dec 08, 2016 | 86.90 | 88.12 | 85.77 | 88.00 | 8,035,160 | +0.73(+0.84%) |
Dec 07, 2016 | 87.92 | 88.58 | 85.75 | 87.26 | 12,870,070 | -2.64(-2.94%) |
Dec 06, 2016 | 89.57 | 90.07 | 88.68 | 89.90 | 3,145,524 | +0.79(+0.89%) |
Dec 05, 2016 | 89.71 | 90.25 | 88.64 | 89.11 | 3,173,362 | +0.48(+0.54%) |
Dec 02, 2016 | 88.09 | 89.41 | 87.70 | 88.63 | 5,173,531 | +0.32(+0.36%) |
Dec 01, 2016 | 90.22 | 90.25 | 88.04 | 88.31 | 6,125,339 | -1.50(-1.67%) |
Nov 30, 2016 | 92.39 | 92.41 | 89.76 | 89.82 | 4,909,183 | -2.05(-2.23%) |
Nov 29, 2016 | 91.58 | 92.63 | 91.10 | 91.86 | 3,103,002 | +0.10(+0.11%) |
Nov 28, 2016 | 93.20 | 93.20 | 91.59 | 91.76 | 3,177,561 | -1.46(-1.57%) |
Nov 25, 2016 | 93.40 | 93.60 | 92.18 | 93.22 | 1,790,649 | +0.24(+0.25%) |
Nov 23, 2016 | 92.98 | 92.98 | 92.98 | 0 | +0.78(+0.85%) | |
Nov 22, 2016 | 94.15 | 94.45 | 91.44 | 92.20 | 5,819,566 | -1.75(-1.87%) |
Nov 21, 2016 | 93.72 | 94.12 | 93.19 | 93.96 | 2,902,646 | +0.65(+0.70%) |
Nov 18, 2016 | 94.65 | 94.86 | 92.98 | 93.31 | 5,016,491 | -1.25(-1.32%) |
Nov 17, 2016 | 94.22 | 94.22 | 92.99 | 94.55 | 3,733,062 | +0.66(+0.70%) |
Nov 16, 2016 | 94.86 | 95.60 | 93.85 | 93.89 | 3,647,484 | -1.58(-1.65%) |
Nov 15, 2016 | 95.76 | 95.88 | 94.13 | 95.47 | 4,613,178 | -0.58(-0.60%) |
Nov 14, 2016 | 94.51 | 96.13 | 93.79 | 96.05 | 9,790,149 | +1.67(+1.77%) |
Nov 11, 2016 | 94.35 | 94.71 | 92.61 | 94.38 | 8,117,839 | -0.58(-0.61%) |
Nov 10, 2016 | 94.92 | 96.47 | 93.87 | 94.96 | 17,221,930 | +1.57(+1.68%) |
Nov 09, 2016 | 92.41 | 94.71 | 90.47 | 93.39 | 34,519,044 | +7.66(+8.93%) |
Nov 08, 2016 | 85.04 | 86.84 | 84.64 | 85.74 | 6,498,283 | +0.15(+0.17%) |
Nov 07, 2016 | 84.05 | 85.87 | 83.77 | 85.59 | 6,063,391 | +3.10(+3.76%) |
Nov 04, 2016 | 80.94 | 83.40 | 80.90 | 82.48 | 6,378,809 | +1.58(+1.96%) |
Nov 03, 2016 | 83.57 | 83.99 | 80.85 | 80.90 | 9,564,551 | -2.44(-2.93%) |
Nov 02, 2016 | 84.66 | 84.79 | 83.34 | 83.35 | 4,172,791 | -1.56(-1.84%) |
Nov 01, 2016 | 84.32 | 85.22 | 83.42 | 84.91 | 6,478,430 | +0.79(+0.94%) |
Oct 31, 2016 | 85.52 | 85.53 | 84.04 | 84.12 | 4,812,152 | -1.25(-1.46%) |
Oct 28, 2016 | 86.48 | 86.49 | 84.38 | 85.37 | 9,122,138 | -1.63(-1.88%) |
Oct 27, 2016 | 87.84 | 88.58 | 86.88 | 87.00 | 4,711,533 | +0.05(+0.06%) |
Oct 26, 2016 | 87.18 | 88.07 | 86.36 | 86.95 | 4,426,005 | +0.04(+0.05%) |
Oct 25, 2016 | 87.69 | 87.79 | 86.64 | 86.90 | 2,566,618 | -0.40(-0.46%) |
Oct 24, 2016 | 87.67 | 88.25 | 87.16 | 87.31 | 2,655,159 | -0.45(-0.51%) |
Oct 21, 2016 | 88.50 | 88.50 | 87.50 | 87.75 | 2,219,856 | -0.74(-0.84%) |
Oct 20, 2016 | 87.58 | 88.87 | 87.51 | 88.50 | 4,926,961 | +0.84(+0.96%) |
Oct 19, 2016 | 88.52 | 88.52 | 87.57 | 87.66 | 3,151,807 | -0.64(-0.72%) |
Oct 18, 2016 | 88.30 | 88.88 | 87.95 | 88.30 | 3,930,767 | +1.22(+1.40%) |
Oct 17, 2016 | 87.03 | 87.80 | 86.04 | 87.08 | 4,477,294 | -0.12(-0.14%) |
Oct 14, 2016 | 89.83 | 89.83 | 87.13 | 87.20 | 4,421,974 | -1.65(-1.86%) |
Oct 13, 2016 | 87.83 | 89.44 | 87.70 | 88.85 | 6,948,700 | +0.32(+0.36%) |
Oct 12, 2016 | 90.80 | 91.22 | 88.42 | 88.52 | 7,661,327 | -2.25(-2.48%) |
Oct 11, 2016 | 92.92 | 93.21 | 90.12 | 90.78 | 9,526,072 | -3.63(-3.84%) |
Oct 10, 2016 | 94.06 | 94.84 | 93.96 | 94.40 | 2,529,421 | +1.30(+1.40%) |
Oct 07, 2016 | 93.17 | 93.54 | 92.21 | 93.10 | 3,047,215 | -0.02(-0.02%) |
Oct 06, 2016 | 94.22 | 94.38 | 92.93 | 93.12 | 4,387,010 | -2.18(-2.28%) |
Oct 05, 2016 | 94.89 | 95.88 | 94.44 | 95.30 | 3,122,272 | +0.83(+0.88%) |
Oct 04, 2016 | 94.82 | 95.45 | 93.99 | 94.47 | 2,594,539 | -0.57(-0.60%) |