Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 118.11 | 120.91 | 117.89 | 119.20 | 63,833 | +2.13(+1.82%) |
Nov 29, 2016 | 117.71 | 120.29 | 116.92 | 117.07 | 132,991 | -1.07(-0.90%) |
Nov 28, 2016 | 117.48 | 119.22 | 116.70 | 118.14 | 85,379 | -0.06(-0.05%) |
Nov 25, 2016 | 116.47 | 118.20 | 116.23 | 118.20 | 24,194 | +1.45(+1.24%) |
Nov 23, 2016 | 116.75 | 116.75 | 116.75 | 0 | +0.78(+0.67%) | |
Nov 22, 2016 | 114.42 | 116.13 | 113.39 | 115.97 | 59,343 | +1.22(+1.06%) |
Nov 21, 2016 | 112.62 | 114.79 | 112.56 | 114.76 | 45,881 | +2.37(+2.11%) |
Nov 18, 2016 | 112.30 | 112.98 | 111.88 | 112.39 | 158,122 | +0.09(+0.08%) |
Nov 17, 2016 | 115.39 | 116.26 | 112.29 | 112.29 | 116,173 | -3.10(-2.69%) |
Nov 16, 2016 | 114.61 | 116.43 | 113.60 | 115.39 | 93,972 | +0.78(+0.68%) |
Nov 15, 2016 | 114.57 | 116.91 | 113.78 | 114.61 | 97,048 | +0.51(+0.44%) |
Nov 14, 2016 | 112.22 | 114.36 | 111.15 | 114.11 | 122,182 | +3.00(+2.70%) |
Nov 11, 2016 | 108.65 | 113.97 | 108.21 | 111.11 | 115,818 | +2.51(+2.31%) |
Nov 10, 2016 | 106.56 | 109.53 | 106.25 | 108.60 | 76,843 | +2.71(+2.56%) |
Nov 09, 2016 | 100.53 | 106.12 | 99.67 | 105.89 | 106,152 | +4.50(+4.44%) |
Nov 08, 2016 | 100.61 | 102.17 | 100.61 | 101.40 | 41,324 | +0.58(+0.58%) |
Nov 07, 2016 | 101.42 | 102.56 | 99.76 | 100.82 | 85,328 | +1.11(+1.11%) |
Nov 04, 2016 | 98.04 | 101.19 | 98.04 | 99.71 | 53,458 | +1.60(+1.63%) |
Nov 03, 2016 | 98.04 | 99.36 | 97.76 | 98.11 | 33,600 | +0.23(+0.24%) |
Nov 02, 2016 | 99.63 | 100.17 | 97.88 | 97.88 | 75,008 | -1.69(-1.69%) |
Nov 01, 2016 | 100.95 | 101.32 | 98.92 | 99.56 | 69,196 | -1.14(-1.13%) |
Oct 31, 2016 | 99.26 | 101.03 | 97.77 | 100.70 | 93,589 | +1.23(+1.23%) |
Oct 28, 2016 | 100.04 | 101.36 | 98.86 | 99.48 | 60,428 | -0.84(-0.84%) |
Oct 27, 2016 | 97.58 | 100.59 | 96.36 | 100.32 | 145,674 | +3.48(+3.60%) |
Oct 26, 2016 | 98.02 | 98.48 | 96.81 | 96.84 | 31,730 | -1.65(-1.67%) |
Oct 25, 2016 | 100.20 | 100.20 | 98.17 | 98.48 | 73,126 | -1.40(-1.40%) |
Oct 24, 2016 | 99.80 | 101.21 | 99.06 | 99.88 | 41,815 | +0.95(+0.96%) |
Oct 21, 2016 | 98.20 | 99.41 | 97.68 | 98.93 | 39,523 | -0.19(-0.19%) |
Oct 20, 2016 | 97.82 | 99.80 | 97.57 | 99.12 | 61,860 | +1.12(+1.15%) |
Oct 19, 2016 | 97.14 | 99.34 | 97.14 | 98.00 | 50,823 | +0.17(+0.17%) |
Oct 18, 2016 | 97.95 | 99.40 | 97.24 | 97.83 | 67,001 | +0.96(+0.99%) |
Oct 17, 2016 | 97.60 | 98.40 | 96.78 | 96.87 | 30,329 | -0.75(-0.77%) |
Oct 14, 2016 | 99.80 | 100.33 | 97.58 | 97.62 | 46,338 | -1.34(-1.35%) |
Oct 13, 2016 | 97.55 | 100.02 | 96.68 | 98.96 | 151,262 | +0.46(+0.47%) |
Oct 12, 2016 | 97.61 | 99.25 | 97.17 | 98.50 | 69,774 | +1.12(+1.15%) |
Oct 11, 2016 | 97.96 | 98.59 | 96.81 | 97.38 | 67,033 | -1.13(-1.15%) |
Oct 10, 2016 | 97.54 | 99.62 | 97.54 | 98.51 | 72,346 | +2.22(+2.31%) |
Oct 07, 2016 | 99.83 | 99.83 | 96.00 | 96.29 | 52,323 | -2.10(-2.14%) |
Oct 06, 2016 | 97.50 | 99.00 | 97.27 | 98.39 | 65,477 | +0.57(+0.58%) |
Oct 05, 2016 | 99.01 | 99.05 | 97.69 | 97.82 | 133,202 | -0.75(-0.76%) |
Oct 04, 2016 | 98.82 | 99.39 | 98.12 | 98.56 | 99,978 | -0.26(-0.26%) |
Oct 03, 2016 | 98.92 | 99.77 | 98.48 | 98.82 | 78,092 | -0.08(-0.08%) |
Sep 30, 2016 | 98.32 | 99.54 | 97.78 | 98.91 | 124,873 | +1.12(+1.15%) |
Sep 29, 2016 | 97.78 | 98.54 | 97.39 | 97.79 | 69,866 | -0.31(-0.31%) |
Sep 28, 2016 | 96.80 | 98.18 | 96.80 | 98.10 | 84,569 | +1.16(+1.19%) |
Sep 27, 2016 | 95.06 | 97.72 | 94.26 | 96.94 | 78,670 | +2.26(+2.39%) |
Sep 26, 2016 | 94.36 | 96.43 | 94.36 | 94.68 | 117,532 | +0.07(+0.08%) |
Sep 23, 2016 | 95.59 | 95.68 | 94.31 | 94.60 | 86,009 | -1.18(-1.23%) |
Sep 22, 2016 | 94.73 | 96.01 | 94.73 | 95.78 | 85,185 | +1.66(+1.77%) |
Sep 21, 2016 | 92.73 | 94.54 | 92.64 | 94.12 | 84,351 | +2.05(+2.23%) |
Sep 20, 2016 | 92.46 | 93.22 | 92.06 | 92.06 | 62,689 | -0.01(-0.01%) |
Sep 19, 2016 | 91.46 | 92.74 | 91.46 | 92.07 | 45,108 | +0.90(+0.98%) |
Sep 16, 2016 | 91.53 | 91.78 | 90.76 | 91.18 | 69,956 | -0.26(-0.29%) |
Sep 15, 2016 | 90.08 | 91.96 | 90.08 | 91.44 | 74,795 | +1.16(+1.28%) |
Sep 14, 2016 | 91.78 | 91.78 | 89.96 | 90.28 | 81,926 | -0.71(-0.78%) |
Sep 13, 2016 | 91.30 | 91.99 | 90.16 | 90.99 | 130,686 | -1.40(-1.52%) |
Sep 12, 2016 | 90.40 | 92.56 | 90.40 | 92.39 | 63,477 | +1.58(+1.74%) |
Sep 09, 2016 | 94.78 | 94.78 | 90.79 | 90.81 | 80,131 | -4.66(-4.88%) |
Sep 08, 2016 | 95.54 | 95.78 | 94.64 | 95.47 | 121,881 | -0.50(-0.53%) |
Sep 07, 2016 | 93.34 | 95.99 | 93.34 | 95.98 | 198,492 | +2.47(+2.64%) |
Sep 06, 2016 | 93.94 | 94.02 | 92.85 | 93.51 | 94,734 | -1.23(-1.30%) |
Sep 02, 2016 | 94.31 | 94.74 | 94.74 | 94.74 | 63,188 | +0.72(+0.76%) |