Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.10 | 101.94 | 98.30 | 100.85 | 808,557 | +2.65(+2.70%) |
Nov 29, 2016 | 97.79 | 98.51 | 97.31 | 98.20 | 243,431 | -0.05(-0.05%) |
Nov 28, 2016 | 98.33 | 99.15 | 97.88 | 98.25 | 256,130 | +0.18(+0.18%) |
Nov 25, 2016 | 97.84 | 98.68 | 97.34 | 98.07 | 102,269 | +0.38(+0.39%) |
Nov 23, 2016 | 97.69 | 97.69 | 97.69 | 0 | -1.62(-1.63%) | |
Nov 22, 2016 | 100.97 | 101.06 | 98.71 | 99.31 | 855,500 | -1.50(-1.49%) |
Nov 21, 2016 | 98.84 | 101.00 | 98.77 | 100.81 | 1,055,128 | +2.41(+2.45%) |
Nov 18, 2016 | 97.29 | 98.52 | 97.05 | 98.40 | 689,952 | +0.56(+0.57%) |
Nov 17, 2016 | 97.88 | 98.44 | 97.43 | 97.84 | 628,353 | -0.03(-0.03%) |
Nov 16, 2016 | 97.87 | 98.28 | 96.90 | 97.87 | 238,812 | -0.61(-0.62%) |
Nov 15, 2016 | 97.79 | 98.58 | 96.26 | 98.48 | 291,217 | +0.35(+0.36%) |
Nov 14, 2016 | 97.80 | 99.07 | 97.63 | 98.13 | 335,240 | +0.28(+0.29%) |
Nov 11, 2016 | 97.52 | 97.99 | 95.78 | 97.85 | 413,854 | +0.00(+0.00%) |
Nov 10, 2016 | 95.42 | 99.24 | 95.21 | 97.85 | 516,808 | +2.75(+2.89%) |
Nov 09, 2016 | 94.01 | 96.12 | 93.07 | 95.10 | 668,446 | -0.37(-0.39%) |
Nov 08, 2016 | 91.94 | 96.11 | 91.77 | 95.47 | 589,889 | +2.85(+3.08%) |
Nov 07, 2016 | 90.84 | 92.91 | 90.17 | 92.62 | 427,224 | +3.11(+3.47%) |
Nov 04, 2016 | 89.46 | 90.32 | 89.17 | 89.51 | 831,738 | -0.74(-0.82%) |
Nov 03, 2016 | 89.48 | 91.27 | 88.65 | 90.25 | 963,615 | -1.00(-1.10%) |
Nov 02, 2016 | 90.63 | 91.59 | 90.45 | 91.25 | 345,741 | +0.71(+0.78%) |
Nov 01, 2016 | 92.52 | 92.52 | 89.69 | 90.54 | 474,215 | -1.28(-1.39%) |
Oct 31, 2016 | 93.24 | 93.30 | 91.78 | 91.82 | 337,944 | -1.23(-1.32%) |
Oct 28, 2016 | 93.25 | 93.95 | 92.48 | 93.05 | 278,946 | -0.27(-0.29%) |
Oct 27, 2016 | 94.11 | 94.45 | 93.03 | 93.32 | 694,874 | -0.05(-0.05%) |
Oct 26, 2016 | 91.97 | 94.33 | 91.97 | 93.37 | 608,931 | +0.64(+0.69%) |
Oct 25, 2016 | 93.06 | 93.48 | 91.87 | 92.73 | 526,896 | -0.11(-0.12%) |
Oct 24, 2016 | 91.01 | 92.95 | 90.80 | 92.84 | 386,304 | +1.81(+1.99%) |
Oct 21, 2016 | 89.89 | 91.38 | 89.35 | 91.03 | 601,977 | +0.85(+0.94%) |
Oct 20, 2016 | 90.51 | 90.77 | 89.88 | 90.18 | 275,094 | -0.74(-0.81%) |
Oct 19, 2016 | 89.96 | 91.57 | 89.89 | 90.92 | 327,123 | +0.96(+1.07%) |
Oct 18, 2016 | 88.73 | 90.28 | 88.73 | 89.96 | 163,374 | +1.95(+2.22%) |
Oct 17, 2016 | 89.78 | 89.83 | 87.89 | 88.01 | 247,767 | -1.48(-1.65%) |
Oct 14, 2016 | 89.87 | 90.42 | 89.28 | 89.49 | 153,709 | +0.18(+0.20%) |
Oct 13, 2016 | 88.43 | 89.34 | 87.78 | 89.31 | 275,337 | +0.26(+0.29%) |
Oct 12, 2016 | 88.89 | 89.36 | 88.50 | 89.05 | 447,418 | -0.36(-0.40%) |
Oct 11, 2016 | 89.81 | 90.07 | 89.15 | 89.41 | 367,262 | -0.63(-0.70%) |
Oct 10, 2016 | 90.12 | 90.52 | 89.44 | 90.04 | 272,263 | +0.51(+0.57%) |
Oct 07, 2016 | 89.54 | 90.13 | 89.05 | 89.53 | 601,829 | -0.54(-0.60%) |
Oct 06, 2016 | 89.92 | 90.38 | 89.63 | 90.07 | 295,570 | +0.10(+0.11%) |
Oct 05, 2016 | 88.94 | 90.40 | 88.70 | 89.97 | 638,048 | +1.21(+1.36%) |
Oct 04, 2016 | 90.06 | 90.06 | 88.39 | 88.76 | 857,944 | -1.18(-1.31%) |
Oct 03, 2016 | 90.27 | 90.81 | 88.28 | 89.94 | 1,146,859 | -0.75(-0.83%) |
Sep 30, 2016 | 91.34 | 91.62 | 90.18 | 90.69 | 443,304 | -0.07(-0.08%) |
Sep 29, 2016 | 91.36 | 91.78 | 90.44 | 90.76 | 445,833 | -0.51(-0.56%) |
Sep 28, 2016 | 90.32 | 91.32 | 90.07 | 91.27 | 351,390 | +0.50(+0.55%) |
Sep 27, 2016 | 90.09 | 90.87 | 89.62 | 90.77 | 356,564 | +0.43(+0.48%) |
Sep 26, 2016 | 91.48 | 91.78 | 90.06 | 90.34 | 915,942 | -1.32(-1.44%) |
Sep 23, 2016 | 91.77 | 92.02 | 90.56 | 91.66 | 1,554,624 | -0.95(-1.03%) |
Sep 22, 2016 | 92.25 | 92.90 | 91.84 | 92.61 | 458,312 | +1.15(+1.26%) |
Sep 21, 2016 | 91.46 | 91.86 | 90.66 | 91.46 | 689,453 | +0.59(+0.65%) |
Sep 20, 2016 | 90.00 | 92.04 | 90.00 | 90.87 | 1,249,701 | +0.83(+0.92%) |
Sep 19, 2016 | 89.82 | 90.11 | 89.35 | 90.04 | 678,311 | +0.44(+0.49%) |
Sep 16, 2016 | 89.42 | 89.88 | 88.97 | 89.60 | 787,525 | -0.01(-0.01%) |
Sep 15, 2016 | 88.30 | 90.42 | 88.28 | 89.61 | 1,499,685 | +1.23(+1.39%) |
Sep 14, 2016 | 89.10 | 90.30 | 88.32 | 88.38 | 1,123,165 | -0.27(-0.30%) |
Sep 13, 2016 | 91.09 | 91.93 | 88.21 | 88.65 | 2,435,851 | -3.99(-4.31%) |
Sep 12, 2016 | 94.88 | 96.61 | 91.65 | 92.64 | 2,631,958 | -2.57(-2.70%) |
Sep 09, 2016 | 95.25 | 95.82 | 94.19 | 95.21 | 570,954 | -0.87(-0.91%) |
Sep 08, 2016 | 96.98 | 97.28 | 95.77 | 96.08 | 607,743 | -1.07(-1.10%) |
Sep 07, 2016 | 96.10 | 97.38 | 96.05 | 97.15 | 451,764 | +0.80(+0.83%) |
Sep 06, 2016 | 97.99 | 98.34 | 96.13 | 96.35 | 831,755 | -1.83(-1.86%) |
Sep 02, 2016 | 97.00 | 98.18 | 98.18 | 98.18 | 782,100 | +1.52(+1.57%) |