Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.07 | 98.62 | 96.63 | 96.72 | 329,955 | -1.39(-1.41%) |
Nov 29, 2016 | 97.89 | 98.65 | 97.55 | 98.11 | 161,000 | +0.52(+0.53%) |
Nov 28, 2016 | 97.94 | 98.38 | 97.51 | 97.59 | 217,281 | -0.97(-0.99%) |
Nov 25, 2016 | 98.43 | 98.63 | 97.86 | 98.56 | 108,287 | +0.20(+0.21%) |
Nov 23, 2016 | 98.36 | 98.36 | 98.36 | 0 | +1.30(+1.34%) | |
Nov 22, 2016 | 96.85 | 97.59 | 96.64 | 97.06 | 328,812 | +0.65(+0.68%) |
Nov 21, 2016 | 95.63 | 96.41 | 95.13 | 96.40 | 168,621 | +0.94(+0.99%) |
Nov 18, 2016 | 95.14 | 95.71 | 94.56 | 95.46 | 248,366 | +0.36(+0.37%) |
Nov 17, 2016 | 94.66 | 95.66 | 94.66 | 95.11 | 279,380 | +0.54(+0.57%) |
Nov 16, 2016 | 94.17 | 94.72 | 93.46 | 94.57 | 255,648 | +0.37(+0.40%) |
Nov 15, 2016 | 93.66 | 94.37 | 93.10 | 94.19 | 269,666 | +0.59(+0.63%) |
Nov 14, 2016 | 92.58 | 94.23 | 92.42 | 93.61 | 441,020 | +2.07(+2.26%) |
Nov 11, 2016 | 90.54 | 92.22 | 89.13 | 91.54 | 578,059 | -0.16(-0.18%) |
Nov 10, 2016 | 90.34 | 92.02 | 89.86 | 91.70 | 349,066 | +2.25(+2.51%) |
Nov 09, 2016 | 83.00 | 89.94 | 82.15 | 89.46 | 471,975 | +5.05(+5.98%) |
Nov 08, 2016 | 84.41 | 85.24 | 84.23 | 84.41 | 144,956 | -0.11(-0.13%) |
Nov 07, 2016 | 83.99 | 84.81 | 83.49 | 84.52 | 183,662 | +2.25(+2.73%) |
Nov 04, 2016 | 81.76 | 83.47 | 81.76 | 82.27 | 220,663 | +0.40(+0.49%) |
Nov 03, 2016 | 82.58 | 82.85 | 81.75 | 81.86 | 192,092 | -0.39(-0.48%) |
Nov 02, 2016 | 84.82 | 85.03 | 82.24 | 82.26 | 339,129 | -2.61(-3.08%) |
Nov 01, 2016 | 86.36 | 86.97 | 84.78 | 84.87 | 274,578 | -1.25(-1.45%) |
Oct 31, 2016 | 86.23 | 86.42 | 85.41 | 86.12 | 249,708 | +0.13(+0.16%) |
Oct 28, 2016 | 84.99 | 86.79 | 84.99 | 85.99 | 384,685 | +0.86(+1.02%) |
Oct 27, 2016 | 82.83 | 85.32 | 82.45 | 85.12 | 578,548 | +4.16(+5.14%) |
Oct 26, 2016 | 80.86 | 82.36 | 80.86 | 80.96 | 182,229 | -0.51(-0.63%) |
Oct 25, 2016 | 81.05 | 81.84 | 80.80 | 81.47 | 181,795 | +0.06(+0.07%) |
Oct 24, 2016 | 81.63 | 81.81 | 81.21 | 81.41 | 170,308 | +1.01(+1.25%) |
Oct 21, 2016 | 80.46 | 80.73 | 80.22 | 80.40 | 306,801 | -0.88(-1.09%) |
Oct 20, 2016 | 82.14 | 82.62 | 81.05 | 81.29 | 219,433 | -1.29(-1.56%) |
Oct 19, 2016 | 82.50 | 83.25 | 82.29 | 82.58 | 163,704 | +0.28(+0.34%) |
Oct 18, 2016 | 83.18 | 83.19 | 82.06 | 82.30 | 301,837 | -0.09(-0.10%) |
Oct 17, 2016 | 82.64 | 83.12 | 82.33 | 82.38 | 691,733 | -0.38(-0.46%) |
Oct 14, 2016 | 83.42 | 83.80 | 82.66 | 82.77 | 233,118 | -0.25(-0.30%) |
Oct 13, 2016 | 82.83 | 83.63 | 82.37 | 83.02 | 393,262 | -0.84(-1.00%) |
Oct 12, 2016 | 83.35 | 84.47 | 83.09 | 83.85 | 135,725 | +0.74(+0.89%) |
Oct 11, 2016 | 84.57 | 84.68 | 82.72 | 83.11 | 202,872 | -1.80(-2.12%) |
Oct 10, 2016 | 84.86 | 85.34 | 84.69 | 84.91 | 208,043 | +0.47(+0.56%) |
Oct 07, 2016 | 87.51 | 87.51 | 84.41 | 84.44 | 462,037 | -3.43(-3.90%) |
Oct 06, 2016 | 87.82 | 88.00 | 85.68 | 87.87 | 252,319 | -0.40(-0.46%) |
Oct 05, 2016 | 87.21 | 88.49 | 86.95 | 88.27 | 167,069 | +1.40(+1.62%) |
Oct 04, 2016 | 87.42 | 88.03 | 86.48 | 86.87 | 176,053 | -0.25(-0.29%) |
Oct 03, 2016 | 87.05 | 87.47 | 86.71 | 87.12 | 245,747 | -0.31(-0.35%) |
Sep 30, 2016 | 86.83 | 87.95 | 86.06 | 87.43 | 217,363 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.57 | 86.02 | 86.27 | 137,696 | -1.35(-1.54%) |
Sep 28, 2016 | 86.53 | 87.72 | 86.21 | 87.62 | 161,042 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.64 | 84.84 | 86.38 | 396,184 | +1.44(+1.69%) |
Sep 26, 2016 | 84.45 | 85.62 | 84.01 | 84.94 | 183,230 | +0.12(+0.14%) |
Sep 23, 2016 | 85.43 | 85.59 | 84.76 | 84.83 | 186,755 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.98 | 84.34 | 85.76 | 244,936 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.83 | 84.34 | 129,278 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.77 | 157,020 | -0.21(-0.25%) |
Sep 19, 2016 | 82.50 | 83.40 | 82.22 | 82.98 | 169,921 | +0.93(+1.13%) |
Sep 16, 2016 | 83.07 | 83.07 | 81.95 | 82.05 | 305,606 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.67 | 83.18 | 195,094 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.01 | 81.76 | 81.79 | 204,434 | -0.77(-0.93%) |
Sep 13, 2016 | 83.83 | 84.16 | 82.40 | 82.56 | 199,972 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.53 | 84.36 | 275,157 | +1.08(+1.30%) |
Sep 09, 2016 | 85.86 | 85.86 | 83.26 | 83.27 | 278,314 | -3.23(-3.74%) |
Sep 08, 2016 | 86.94 | 86.94 | 86.22 | 86.51 | 114,589 | -0.51(-0.58%) |
Sep 07, 2016 | 86.80 | 87.15 | 86.29 | 87.01 | 180,852 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.86 | 86.50 | 86.79 | 167,336 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,358 | +0.96(+1.11%) |