Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 94.88 | 95.07 | 93.51 | 95.04 | 4,850,180 | +0.18(+0.19%) |
Sep 30, 2016 | 93.64 | 95.21 | 92.98 | 94.86 | 5,865,137 | +1.18(+1.26%) |
Sep 29, 2016 | 96.47 | 96.78 | 93.45 | 93.68 | 4,803,840 | -3.02(-3.12%) |
Sep 28, 2016 | 97.44 | 97.81 | 95.97 | 96.70 | 2,610,398 | -0.79(-0.81%) |
Sep 27, 2016 | 95.72 | 97.53 | 95.72 | 97.49 | 3,153,815 | +0.97(+1.00%) |
Sep 26, 2016 | 97.06 | 97.39 | 96.17 | 96.52 | 4,046,628 | -1.19(-1.21%) |
Sep 23, 2016 | 98.33 | 98.89 | 97.65 | 97.71 | 3,250,031 | -0.62(-0.63%) |
Sep 22, 2016 | 98.07 | 98.40 | 97.13 | 98.33 | 4,452,986 | +0.84(+0.86%) |
Sep 21, 2016 | 97.08 | 97.80 | 95.50 | 97.49 | 6,103,353 | +0.60(+0.62%) |
Sep 20, 2016 | 96.48 | 97.32 | 96.01 | 96.89 | 5,126,241 | +1.37(+1.43%) |
Sep 19, 2016 | 96.01 | 96.64 | 95.16 | 95.53 | 4,155,903 | -0.04(-0.04%) |
Sep 16, 2016 | 94.41 | 95.77 | 94.27 | 95.56 | 4,015,309 | +0.48(+0.51%) |
Sep 15, 2016 | 93.59 | 95.33 | 93.13 | 95.08 | 4,276,155 | +1.38(+1.48%) |
Sep 14, 2016 | 93.06 | 94.85 | 92.99 | 93.69 | 4,858,296 | +1.08(+1.17%) |
Sep 13, 2016 | 93.31 | 93.39 | 91.62 | 92.61 | 4,938,866 | -1.47(-1.56%) |
Sep 12, 2016 | 90.77 | 94.30 | 90.65 | 94.08 | 4,408,568 | +2.78(+3.04%) |
Sep 09, 2016 | 93.26 | 93.69 | 91.30 | 91.30 | 5,553,283 | -3.08(-3.26%) |
Sep 08, 2016 | 93.93 | 94.57 | 93.02 | 94.38 | 2,440,842 | +0.63(+0.67%) |
Sep 07, 2016 | 93.09 | 94.09 | 92.96 | 93.75 | 2,723,856 | +0.66(+0.71%) |
Sep 06, 2016 | 92.10 | 93.55 | 92.02 | 93.09 | 4,618,800 | +1.14(+1.24%) |
Sep 02, 2016 | 92.24 | 91.95 | 91.95 | 91.95 | 3,385,011 | -0.27(-0.29%) |