Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 101.00 | 101.07 | 100.39 | 100.39 | 4,993,846 | -0.24(-0.24%) |
Nov 29, 2016 | 100.50 | 100.90 | 100.31 | 100.63 | 1,750,150 | +0.14(+0.14%) |
Nov 28, 2016 | 100.87 | 100.95 | 100.41 | 100.49 | 2,096,499 | -0.58(-0.58%) |
Nov 25, 2016 | 100.90 | 101.07 | 100.77 | 101.07 | 1,008,465 | +0.39(+0.39%) |
Nov 23, 2016 | 100.69 | 100.69 | 100.69 | 0 | +0.14(+0.14%) | |
Nov 22, 2016 | 100.48 | 100.62 | 100.09 | 100.54 | 3,030,133 | +0.29(+0.29%) |
Nov 21, 2016 | 99.81 | 100.26 | 99.59 | 100.25 | 2,825,856 | +0.75(+0.75%) |
Nov 18, 2016 | 99.75 | 99.81 | 99.41 | 99.50 | 2,604,665 | -0.19(-0.19%) |
Nov 17, 2016 | 99.29 | 99.74 | 99.13 | 99.69 | 2,124,964 | +0.50(+0.51%) |
Nov 16, 2016 | 99.15 | 99.29 | 98.94 | 99.18 | 8,062,405 | -0.14(-0.14%) |
Nov 15, 2016 | 98.86 | 99.35 | 98.61 | 99.33 | 6,842,246 | +0.77(+0.78%) |
Nov 14, 2016 | 98.63 | 98.87 | 98.20 | 98.56 | 5,932,047 | +0.26(+0.26%) |
Nov 11, 2016 | 97.94 | 98.39 | 97.67 | 98.30 | 4,539,228 | +0.04(+0.04%) |
Nov 10, 2016 | 98.46 | 98.94 | 97.48 | 98.27 | 5,760,191 | +0.34(+0.35%) |
Nov 09, 2016 | 95.97 | 98.23 | 95.73 | 97.92 | 7,346,287 | +1.20(+1.24%) |
Nov 08, 2016 | 96.18 | 97.05 | 95.95 | 96.72 | 2,350,149 | +0.41(+0.43%) |
Nov 07, 2016 | 95.66 | 96.33 | 95.48 | 96.31 | 2,864,567 | +2.08(+2.21%) |
Nov 04, 2016 | 94.31 | 94.86 | 94.14 | 94.23 | 3,179,511 | -0.06(-0.07%) |
Nov 03, 2016 | 94.78 | 94.97 | 94.16 | 94.29 | 2,376,037 | -0.41(-0.44%) |
Nov 02, 2016 | 95.18 | 95.36 | 94.51 | 94.70 | 3,351,730 | -0.66(-0.69%) |
Nov 01, 2016 | 96.26 | 96.34 | 94.76 | 95.36 | 3,592,402 | -0.71(-0.74%) |
Oct 31, 2016 | 96.22 | 96.36 | 96.00 | 96.08 | 2,168,810 | +0.06(+0.06%) |
Oct 28, 2016 | 96.27 | 96.67 | 95.71 | 96.02 | 3,250,492 | -0.32(-0.33%) |
Oct 27, 2016 | 97.06 | 97.06 | 96.25 | 96.33 | 1,811,198 | -0.33(-0.34%) |
Oct 26, 2016 | 96.59 | 97.03 | 96.41 | 96.66 | 2,071,117 | -0.29(-0.30%) |
Oct 25, 2016 | 97.28 | 97.35 | 96.87 | 96.95 | 2,356,309 | -0.41(-0.43%) |
Oct 24, 2016 | 97.40 | 97.59 | 97.17 | 97.37 | 2,272,179 | +0.49(+0.50%) |
Oct 21, 2016 | 96.54 | 96.97 | 96.35 | 96.88 | 1,399,021 | -0.04(-0.04%) |
Oct 20, 2016 | 96.97 | 97.21 | 96.55 | 96.92 | 2,285,917 | -0.19(-0.19%) |
Oct 19, 2016 | 97.01 | 97.28 | 96.72 | 97.10 | 1,596,010 | +0.31(+0.32%) |
Oct 18, 2016 | 96.99 | 97.08 | 96.62 | 96.79 | 1,853,252 | +0.56(+0.59%) |
Oct 17, 2016 | 96.51 | 96.65 | 96.12 | 96.23 | 2,842,086 | -0.27(-0.28%) |
Oct 14, 2016 | 97.06 | 97.34 | 96.49 | 96.50 | 3,030,543 | -0.03(-0.03%) |
Oct 13, 2016 | 96.18 | 96.81 | 95.72 | 96.53 | 2,250,997 | -0.34(-0.36%) |
Oct 12, 2016 | 96.86 | 97.17 | 96.58 | 96.87 | 2,096,080 | +0.11(+0.12%) |
Oct 11, 2016 | 97.89 | 97.90 | 96.39 | 96.76 | 2,263,268 | -1.31(-1.33%) |
Oct 10, 2016 | 97.53 | 98.33 | 97.53 | 98.06 | 1,286,295 | +0.53(+0.54%) |
Oct 07, 2016 | 98.07 | 98.14 | 97.11 | 97.53 | 2,006,717 | -0.37(-0.38%) |
Oct 06, 2016 | 97.72 | 98.02 | 97.40 | 97.91 | 1,210,093 | +0.04(+0.04%) |
Oct 05, 2016 | 97.75 | 98.13 | 97.58 | 97.87 | 2,401,562 | +0.38(+0.39%) |
Oct 04, 2016 | 98.05 | 98.13 | 97.15 | 97.49 | 3,061,283 | -0.44(-0.45%) |
Oct 03, 2016 | 98.02 | 98.14 | 97.61 | 97.93 | 2,497,073 | -0.30(-0.31%) |
Sep 30, 2016 | 97.91 | 98.57 | 97.72 | 98.23 | 1,952,190 | +0.77(+0.79%) |
Sep 29, 2016 | 98.36 | 98.48 | 97.20 | 97.46 | 2,308,768 | -0.96(-0.98%) |
Sep 28, 2016 | 97.99 | 98.47 | 97.46 | 98.43 | 1,631,930 | +0.57(+0.59%) |
Sep 27, 2016 | 97.26 | 97.90 | 97.05 | 97.85 | 1,464,756 | +0.56(+0.57%) |
Sep 26, 2016 | 97.62 | 97.83 | 97.24 | 97.30 | 2,421,635 | -0.78(-0.79%) |
Sep 23, 2016 | 98.46 | 98.54 | 98.04 | 98.07 | 1,736,341 | -0.56(-0.57%) |
Sep 22, 2016 | 98.50 | 98.76 | 98.41 | 98.64 | 1,728,608 | +0.71(+0.73%) |
Sep 21, 2016 | 97.16 | 98.01 | 96.80 | 97.92 | 2,234,696 | +1.11(+1.15%) |
Sep 20, 2016 | 97.31 | 97.35 | 96.78 | 96.81 | 1,817,297 | -0.04(-0.05%) |
Sep 19, 2016 | 97.23 | 97.50 | 96.63 | 96.86 | 3,887,538 | +0.14(+0.15%) |
Sep 16, 2016 | 96.84 | 96.86 | 96.37 | 96.71 | 3,150,022 | -0.39(-0.40%) |
Sep 15, 2016 | 96.05 | 97.28 | 95.95 | 97.10 | 3,355,137 | +0.99(+1.03%) |
Sep 14, 2016 | 96.22 | 96.80 | 95.83 | 96.11 | 2,313,827 | +0.01(+0.01%) |
Sep 13, 2016 | 97.01 | 97.07 | 95.80 | 96.11 | 5,805,100 | -1.53(-1.56%) |
Sep 12, 2016 | 95.88 | 97.82 | 95.76 | 97.63 | 3,466,313 | +1.35(+1.40%) |
Sep 09, 2016 | 98.10 | 98.10 | 96.28 | 96.28 | 3,800,778 | -2.46(-2.49%) |
Sep 08, 2016 | 98.84 | 98.93 | 98.57 | 98.75 | 1,312,518 | -0.25(-0.26%) |
Sep 07, 2016 | 98.82 | 99.00 | 98.60 | 99.00 | 1,810,740 | +0.13(+0.13%) |
Sep 06, 2016 | 98.75 | 98.89 | 98.36 | 98.87 | 4,682,597 | +0.28(+0.29%) |
Sep 02, 2016 | 98.51 | 98.59 | 98.59 | 98.59 | 1,780,264 | +0.50(+0.51%) |