Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.87 | 91.15 | 90.80 | 91.08 | 14,538,107 | -0.34(-0.38%) |
Nov 29, 2016 | 91.24 | 91.46 | 91.17 | 91.43 | 5,036,396 | +0.12(+0.14%) |
Nov 28, 2016 | 91.19 | 91.34 | 91.11 | 91.30 | 4,008,888 | +0.41(+0.45%) |
Nov 25, 2016 | 91.11 | 91.11 | 90.79 | 90.89 | 1,123,887 | +0.01(+0.01%) |
Nov 23, 2016 | 90.88 | 90.88 | 90.88 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 91.29 | 91.29 | 91.04 | 91.22 | 4,737,662 | +0.23(+0.26%) |
Nov 21, 2016 | 91.05 | 91.17 | 90.89 | 90.98 | 6,512,833 | +0.09(+0.10%) |
Nov 18, 2016 | 91.53 | 91.56 | 90.83 | 90.89 | 12,572,852 | -0.51(-0.56%) |
Nov 17, 2016 | 91.76 | 91.81 | 91.30 | 91.40 | 7,832,888 | -0.58(-0.64%) |
Nov 16, 2016 | 91.75 | 92.04 | 91.72 | 91.99 | 6,949,722 | +0.13(+0.14%) |
Nov 15, 2016 | 91.72 | 92.02 | 91.65 | 91.86 | 6,208,926 | +0.28(+0.31%) |
Nov 14, 2016 | 91.46 | 92.00 | 91.35 | 91.58 | 9,170,054 | -0.48(-0.52%) |
Nov 11, 2016 | 92.41 | 92.50 | 92.00 | 92.05 | 7,711,833 | -0.40(-0.43%) |
Nov 10, 2016 | 92.39 | 92.83 | 92.31 | 92.45 | 11,626,900 | -0.08(-0.08%) |
Nov 09, 2016 | 93.13 | 93.31 | 92.39 | 92.53 | 11,822,257 | -1.38(-1.47%) |
Nov 08, 2016 | 94.09 | 94.16 | 93.81 | 93.91 | 4,659,533 | -0.21(-0.22%) |
Nov 07, 2016 | 94.08 | 94.15 | 93.98 | 94.12 | 5,583,082 | -0.06(-0.07%) |
Nov 04, 2016 | 94.04 | 94.25 | 94.04 | 94.18 | 5,442,937 | +0.28(+0.30%) |
Nov 03, 2016 | 93.95 | 94.02 | 93.83 | 93.90 | 8,107,731 | -0.19(-0.20%) |
Nov 02, 2016 | 94.02 | 94.18 | 93.95 | 94.09 | 6,154,996 | +0.14(+0.15%) |
Nov 01, 2016 | 93.88 | 94.07 | 93.69 | 93.95 | 11,933,755 | -0.12(-0.13%) |
Oct 31, 2016 | 94.20 | 94.23 | 94.04 | 94.06 | 6,916,079 | +0.09(+0.09%) |
Oct 28, 2016 | 94.04 | 94.19 | 93.95 | 93.98 | 7,240,763 | -0.11(-0.12%) |
Oct 27, 2016 | 94.33 | 94.33 | 93.87 | 94.09 | 14,974,970 | -0.43(-0.45%) |
Oct 26, 2016 | 94.76 | 94.79 | 94.50 | 94.51 | 13,190,788 | -0.40(-0.42%) |
Oct 25, 2016 | 94.93 | 95.08 | 94.84 | 94.91 | 8,503,551 | -0.07(-0.07%) |
Oct 24, 2016 | 95.28 | 95.28 | 94.87 | 94.98 | 4,908,536 | -0.27(-0.29%) |
Oct 21, 2016 | 95.26 | 95.30 | 95.09 | 95.25 | 4,504,767 | +0.05(+0.06%) |
Oct 20, 2016 | 95.46 | 95.46 | 95.18 | 95.20 | 3,404,201 | -0.03(-0.03%) |
Oct 19, 2016 | 95.04 | 95.30 | 94.98 | 95.23 | 6,444,428 | +0.12(+0.13%) |
Oct 18, 2016 | 94.79 | 95.11 | 94.79 | 95.11 | 3,786,551 | +0.23(+0.25%) |
Oct 17, 2016 | 94.70 | 94.91 | 94.70 | 94.87 | 3,471,122 | +0.31(+0.33%) |
Oct 14, 2016 | 94.75 | 94.93 | 94.55 | 94.56 | 2,840,966 | -0.44(-0.47%) |
Oct 13, 2016 | 94.93 | 95.11 | 94.90 | 95.00 | 5,407,314 | +0.23(+0.25%) |
Oct 12, 2016 | 94.70 | 94.80 | 94.53 | 94.77 | 2,993,955 | +0.12(+0.13%) |
Oct 11, 2016 | 94.66 | 94.86 | 94.62 | 94.65 | 4,394,201 | -0.30(-0.31%) |
Oct 10, 2016 | 94.94 | 94.95 | 94.68 | 94.94 | 2,888,833 | +0.00(+0.00%) |
Oct 07, 2016 | 94.85 | 95.01 | 94.62 | 94.94 | 3,274,373 | +0.23(+0.24%) |
Oct 06, 2016 | 94.71 | 94.96 | 94.58 | 94.72 | 7,600,238 | +0.01(+0.01%) |
Oct 05, 2016 | 94.89 | 94.97 | 94.60 | 94.71 | 5,361,766 | -0.10(-0.11%) |
Oct 04, 2016 | 95.19 | 95.30 | 94.81 | 94.81 | 8,861,648 | -0.44(-0.47%) |
Oct 03, 2016 | 95.57 | 95.60 | 95.25 | 95.25 | 7,145,684 | -0.27(-0.28%) |
Sep 30, 2016 | 95.73 | 95.73 | 95.26 | 95.52 | 6,680,438 | -0.17(-0.18%) |
Sep 29, 2016 | 95.53 | 95.73 | 95.45 | 95.69 | 6,975,155 | -0.04(-0.04%) |
Sep 28, 2016 | 95.76 | 95.78 | 95.57 | 95.73 | 10,438,221 | +0.06(+0.06%) |
Sep 27, 2016 | 95.65 | 95.73 | 95.44 | 95.67 | 5,895,530 | +0.23(+0.24%) |
Sep 26, 2016 | 95.35 | 95.55 | 95.30 | 95.44 | 6,482,480 | +0.15(+0.15%) |
Sep 23, 2016 | 95.35 | 95.42 | 95.26 | 95.29 | 8,104,172 | -0.07(-0.07%) |
Sep 22, 2016 | 95.17 | 95.47 | 95.15 | 95.36 | 11,018,015 | +0.39(+0.41%) |
Sep 21, 2016 | 94.52 | 94.98 | 94.31 | 94.97 | 5,998,261 | +0.48(+0.51%) |
Sep 20, 2016 | 94.59 | 94.77 | 94.46 | 94.49 | 6,481,275 | +0.12(+0.13%) |
Sep 19, 2016 | 94.46 | 94.54 | 94.31 | 94.37 | 7,733,380 | -0.03(-0.03%) |
Sep 16, 2016 | 94.42 | 94.47 | 94.22 | 94.40 | 8,810,453 | +0.11(+0.12%) |
Sep 15, 2016 | 94.21 | 94.38 | 93.99 | 94.29 | 4,437,426 | +0.06(+0.07%) |
Sep 14, 2016 | 94.21 | 94.39 | 94.10 | 94.23 | 5,730,691 | +0.06(+0.07%) |
Sep 13, 2016 | 94.60 | 94.60 | 93.87 | 94.17 | 17,585,340 | -0.31(-0.33%) |
Sep 12, 2016 | 94.39 | 94.66 | 94.26 | 94.48 | 6,659,171 | +0.01(+0.01%) |
Sep 09, 2016 | 94.69 | 94.90 | 94.42 | 94.47 | 10,491,701 | -0.71(-0.75%) |
Sep 08, 2016 | 95.58 | 95.69 | 95.12 | 95.18 | 5,973,493 | -0.67(-0.70%) |
Sep 07, 2016 | 96.12 | 96.19 | 95.86 | 95.86 | 3,847,005 | -0.13(-0.14%) |
Sep 06, 2016 | 95.75 | 96.08 | 95.52 | 95.99 | 8,236,727 | +0.33(+0.35%) |
Sep 02, 2016 | 95.83 | 95.66 | 95.66 | 95.66 | 5,358,859 | -0.17(-0.18%) |