Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.94 | 95.44 | 94.68 | 94.88 | 393,345 | +0.70(+0.74%) |
Nov 29, 2016 | 94.03 | 94.84 | 92.93 | 94.18 | 192,863 | -0.01(-0.01%) |
Nov 28, 2016 | 94.47 | 94.65 | 93.92 | 94.19 | 477,293 | -0.86(-0.91%) |
Nov 25, 2016 | 94.88 | 95.05 | 94.59 | 95.05 | 122,578 | +0.13(+0.14%) |
Nov 23, 2016 | 94.91 | 94.91 | 94.91 | 0 | +0.27(+0.28%) | |
Nov 22, 2016 | 93.85 | 94.80 | 92.02 | 94.64 | 807,823 | +1.28(+1.37%) |
Nov 21, 2016 | 93.42 | 94.13 | 92.29 | 93.37 | 716,821 | +0.54(+0.58%) |
Nov 18, 2016 | 93.54 | 93.59 | 92.61 | 92.83 | 253,933 | -0.72(-0.77%) |
Nov 17, 2016 | 94.45 | 94.77 | 93.22 | 93.55 | 637,187 | -0.38(-0.40%) |
Nov 16, 2016 | 93.70 | 94.83 | 93.15 | 93.93 | 603,404 | -0.06(-0.06%) |
Nov 15, 2016 | 94.40 | 94.77 | 93.22 | 93.99 | 478,835 | -0.24(-0.25%) |
Nov 14, 2016 | 93.41 | 94.23 | 92.81 | 94.22 | 682,481 | +1.49(+1.60%) |
Nov 11, 2016 | 91.86 | 93.37 | 91.77 | 92.74 | 731,963 | +0.13(+0.15%) |
Nov 10, 2016 | 92.02 | 93.15 | 90.56 | 92.60 | 1,451,951 | +1.59(+1.74%) |
Nov 09, 2016 | 88.45 | 92.18 | 88.45 | 91.02 | 484,431 | +2.40(+2.71%) |
Nov 08, 2016 | 88.25 | 89.00 | 88.11 | 88.61 | 303,601 | +0.10(+0.11%) |
Nov 07, 2016 | 87.94 | 88.99 | 87.94 | 88.51 | 164,369 | +1.87(+2.16%) |
Nov 04, 2016 | 86.07 | 87.48 | 86.00 | 86.64 | 218,396 | +0.45(+0.53%) |
Nov 03, 2016 | 85.94 | 86.41 | 85.33 | 86.19 | 203,976 | +0.41(+0.48%) |
Nov 02, 2016 | 86.68 | 88.25 | 85.74 | 85.78 | 233,525 | -1.18(-1.35%) |
Nov 01, 2016 | 88.25 | 88.50 | 86.79 | 86.95 | 494,049 | -0.82(-0.94%) |
Oct 31, 2016 | 88.46 | 88.85 | 87.73 | 87.78 | 324,749 | -0.07(-0.08%) |
Oct 28, 2016 | 88.02 | 89.27 | 87.47 | 87.84 | 168,368 | -0.27(-0.31%) |
Oct 27, 2016 | 88.66 | 88.66 | 87.73 | 88.11 | 235,918 | -0.24(-0.27%) |
Oct 26, 2016 | 86.92 | 88.64 | 86.86 | 88.35 | 321,803 | +0.32(+0.36%) |
Oct 25, 2016 | 88.68 | 89.52 | 87.03 | 88.03 | 402,693 | -0.05(-0.06%) |
Oct 24, 2016 | 88.77 | 89.56 | 87.54 | 88.08 | 434,814 | +0.24(+0.27%) |
Oct 21, 2016 | 86.50 | 88.02 | 86.18 | 87.84 | 161,660 | +0.64(+0.73%) |
Oct 20, 2016 | 86.97 | 87.82 | 86.18 | 87.20 | 136,970 | -0.10(-0.12%) |
Oct 19, 2016 | 86.61 | 87.86 | 86.04 | 87.30 | 216,210 | +0.60(+0.70%) |
Oct 18, 2016 | 87.67 | 87.67 | 86.59 | 86.70 | 174,075 | -0.01(-0.01%) |
Oct 17, 2016 | 86.75 | 87.01 | 86.31 | 86.71 | 246,804 | -0.21(-0.24%) |
Oct 14, 2016 | 86.10 | 87.02 | 85.83 | 86.92 | 390,711 | +1.64(+1.92%) |
Oct 13, 2016 | 85.94 | 85.94 | 84.94 | 85.28 | 237,499 | -0.97(-1.12%) |
Oct 12, 2016 | 86.40 | 86.98 | 85.50 | 86.25 | 219,768 | -0.08(-0.09%) |
Oct 11, 2016 | 87.16 | 87.74 | 86.02 | 86.32 | 161,287 | -1.18(-1.35%) |
Oct 10, 2016 | 87.47 | 88.28 | 87.29 | 87.51 | 135,096 | +0.03(+0.04%) |
Oct 07, 2016 | 88.36 | 88.36 | 87.30 | 87.47 | 173,875 | -1.10(-1.24%) |
Oct 06, 2016 | 88.22 | 89.14 | 88.08 | 88.57 | 306,165 | -0.10(-0.11%) |
Oct 05, 2016 | 88.41 | 89.07 | 87.94 | 88.67 | 182,732 | +0.20(+0.23%) |
Oct 04, 2016 | 89.53 | 90.01 | 88.17 | 88.47 | 135,003 | -0.86(-0.96%) |
Oct 03, 2016 | 89.87 | 90.47 | 89.25 | 89.33 | 135,213 | -1.15(-1.27%) |
Sep 30, 2016 | 90.19 | 90.93 | 89.57 | 90.48 | 231,611 | +0.95(+1.06%) |
Sep 29, 2016 | 90.48 | 90.99 | 89.45 | 89.53 | 148,627 | -1.25(-1.38%) |
Sep 28, 2016 | 89.94 | 90.92 | 89.22 | 90.78 | 207,595 | +1.17(+1.30%) |
Sep 27, 2016 | 88.51 | 90.29 | 88.18 | 89.61 | 198,048 | +0.75(+0.84%) |
Sep 26, 2016 | 88.91 | 89.55 | 88.87 | 88.87 | 116,604 | -0.21(-0.24%) |
Sep 23, 2016 | 90.12 | 90.24 | 89.04 | 89.08 | 213,022 | -0.97(-1.07%) |
Sep 22, 2016 | 88.68 | 90.40 | 88.35 | 90.04 | 236,331 | +2.02(+2.29%) |
Sep 21, 2016 | 86.94 | 88.16 | 86.71 | 88.03 | 246,501 | +1.70(+1.97%) |
Sep 20, 2016 | 87.21 | 87.49 | 86.30 | 86.33 | 152,467 | -0.66(-0.75%) |
Sep 19, 2016 | 86.75 | 87.52 | 86.52 | 86.99 | 204,820 | +0.71(+0.82%) |
Sep 16, 2016 | 85.93 | 86.65 | 85.42 | 86.28 | 451,849 | -0.26(-0.30%) |
Sep 15, 2016 | 85.95 | 87.09 | 85.85 | 86.54 | 145,131 | +0.78(+0.91%) |
Sep 14, 2016 | 86.52 | 86.62 | 85.57 | 85.76 | 253,097 | -0.82(-0.95%) |
Sep 13, 2016 | 87.23 | 87.35 | 86.26 | 86.58 | 215,551 | -1.44(-1.63%) |
Sep 12, 2016 | 86.57 | 88.43 | 86.20 | 88.02 | 296,072 | +0.90(+1.03%) |
Sep 09, 2016 | 88.73 | 89.01 | 86.67 | 87.12 | 339,926 | -2.54(-2.84%) |
Sep 08, 2016 | 90.16 | 90.16 | 89.30 | 89.66 | 127,517 | -0.50(-0.55%) |
Sep 07, 2016 | 90.52 | 90.70 | 89.78 | 90.16 | 138,158 | -0.45(-0.49%) |
Sep 06, 2016 | 91.47 | 91.60 | 90.29 | 90.61 | 168,513 | -0.76(-0.83%) |
Sep 02, 2016 | 91.18 | 91.36 | 91.36 | 91.36 | 159,563 | +0.50(+0.55%) |