Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 95.00 | 95.45 | 92.31 | 93.05 | 4,981,754 | -2.46(-2.58%) |
Nov 29, 2016 | 95.95 | 96.22 | 94.94 | 95.51 | 1,086,153 | +0.17(+0.18%) |
Nov 28, 2016 | 96.33 | 98.11 | 95.01 | 95.34 | 1,035,867 | -0.85(-0.88%) |
Nov 25, 2016 | 96.44 | 96.88 | 95.73 | 96.19 | 510,783 | +0.64(+0.67%) |
Nov 23, 2016 | 95.55 | 95.55 | 95.55 | 0 | +1.09(+1.15%) | |
Nov 22, 2016 | 95.00 | 95.11 | 93.19 | 94.46 | 1,101,862 | -1.72(-1.79%) |
Nov 21, 2016 | 94.75 | 97.10 | 94.25 | 96.18 | 875,504 | +1.34(+1.41%) |
Nov 18, 2016 | 97.73 | 98.62 | 94.80 | 94.84 | 951,448 | -2.40(-2.47%) |
Nov 17, 2016 | 93.75 | 97.28 | 93.72 | 97.24 | 1,291,560 | +3.20(+3.40%) |
Nov 16, 2016 | 93.42 | 95.34 | 93.21 | 94.04 | 987,410 | +0.09(+0.10%) |
Nov 15, 2016 | 90.52 | 94.56 | 90.52 | 93.95 | 1,372,707 | +3.73(+4.13%) |
Nov 14, 2016 | 92.06 | 92.87 | 89.99 | 90.22 | 1,109,908 | -1.32(-1.44%) |
Nov 11, 2016 | 90.51 | 92.15 | 89.82 | 91.54 | 925,240 | +0.94(+1.04%) |
Nov 10, 2016 | 91.77 | 92.62 | 89.22 | 90.60 | 911,885 | -0.28(-0.31%) |
Nov 09, 2016 | 87.77 | 91.38 | 87.19 | 90.88 | 1,182,947 | +2.09(+2.35%) |
Nov 08, 2016 | 89.89 | 91.96 | 86.72 | 88.79 | 2,245,936 | +0.93(+1.06%) |
Nov 07, 2016 | 87.14 | 88.69 | 86.38 | 87.86 | 1,236,962 | +2.13(+2.48%) |
Nov 04, 2016 | 86.09 | 86.53 | 85.56 | 85.73 | 719,132 | -0.35(-0.41%) |
Nov 03, 2016 | 85.71 | 87.01 | 85.42 | 86.08 | 585,311 | +0.87(+1.02%) |
Nov 02, 2016 | 84.48 | 86.72 | 84.21 | 85.21 | 1,150,707 | +0.65(+0.77%) |
Nov 01, 2016 | 85.86 | 86.73 | 83.77 | 84.56 | 1,308,617 | -1.36(-1.58%) |
Oct 31, 2016 | 85.31 | 86.34 | 83.63 | 85.92 | 1,377,455 | +0.75(+0.88%) |
Oct 28, 2016 | 83.80 | 86.63 | 83.30 | 85.17 | 753,548 | +1.03(+1.22%) |
Oct 27, 2016 | 84.90 | 84.90 | 83.27 | 84.14 | 807,056 | -0.38(-0.45%) |
Oct 26, 2016 | 87.00 | 87.00 | 84.18 | 84.52 | 1,181,831 | -2.98(-3.41%) |
Oct 25, 2016 | 89.99 | 89.99 | 87.12 | 87.50 | 699,400 | -1.76(-1.97%) |
Oct 24, 2016 | 90.00 | 91.05 | 89.04 | 89.26 | 845,012 | -0.24(-0.27%) |
Oct 21, 2016 | 90.50 | 90.62 | 88.86 | 89.50 | 1,010,284 | -2.03(-2.22%) |
Oct 20, 2016 | 91.00 | 91.61 | 90.67 | 91.53 | 400,820 | +0.52(+0.57%) |
Oct 19, 2016 | 91.11 | 91.52 | 90.25 | 91.01 | 501,741 | +0.60(+0.66%) |
Oct 18, 2016 | 90.90 | 91.18 | 90.29 | 90.41 | 537,265 | +0.62(+0.69%) |
Oct 17, 2016 | 90.72 | 91.27 | 89.38 | 89.79 | 644,432 | -1.09(-1.20%) |
Oct 14, 2016 | 91.05 | 91.82 | 90.57 | 90.88 | 630,850 | -0.07(-0.08%) |
Oct 13, 2016 | 89.96 | 91.44 | 89.47 | 90.95 | 641,896 | +0.69(+0.76%) |
Oct 12, 2016 | 90.02 | 90.56 | 89.11 | 90.26 | 499,942 | +0.65(+0.73%) |
Oct 11, 2016 | 91.32 | 92.04 | 88.80 | 89.61 | 655,232 | -1.47(-1.61%) |
Oct 10, 2016 | 89.71 | 92.18 | 89.71 | 91.08 | 535,869 | +1.40(+1.56%) |
Oct 07, 2016 | 89.77 | 90.00 | 88.50 | 89.68 | 698,379 | +0.24(+0.27%) |
Oct 06, 2016 | 89.09 | 90.14 | 88.92 | 89.44 | 871,409 | -0.04(-0.04%) |
Oct 05, 2016 | 89.51 | 90.34 | 89.18 | 89.48 | 749,893 | +0.02(+0.02%) |
Oct 04, 2016 | 90.58 | 91.68 | 88.75 | 89.46 | 839,113 | -0.75(-0.83%) |
Oct 03, 2016 | 92.04 | 92.30 | 88.20 | 90.21 | 1,614,408 | -3.54(-3.78%) |
Sep 30, 2016 | 92.50 | 94.52 | 92.33 | 93.75 | 615,864 | +1.34(+1.45%) |
Sep 29, 2016 | 94.51 | 94.51 | 91.64 | 92.41 | 558,475 | -2.19(-2.32%) |
Sep 28, 2016 | 94.54 | 94.69 | 93.59 | 94.60 | 318,066 | +0.16(+0.17%) |
Sep 27, 2016 | 93.49 | 94.65 | 93.07 | 94.44 | 578,212 | +1.35(+1.45%) |
Sep 26, 2016 | 94.07 | 94.13 | 92.86 | 93.09 | 505,135 | -1.04(-1.10%) |
Sep 23, 2016 | 95.30 | 95.55 | 93.73 | 94.13 | 422,896 | -1.54(-1.61%) |
Sep 22, 2016 | 95.98 | 96.23 | 95.46 | 95.67 | 1,132,604 | +0.33(+0.35%) |
Sep 21, 2016 | 93.76 | 95.70 | 93.47 | 95.34 | 1,333,055 | +1.64(+1.75%) |
Sep 20, 2016 | 94.79 | 94.98 | 93.67 | 93.70 | 919,799 | -0.43(-0.46%) |
Sep 19, 2016 | 93.89 | 95.44 | 93.50 | 94.13 | 521,294 | +0.29(+0.31%) |
Sep 16, 2016 | 92.86 | 94.10 | 92.47 | 93.84 | 1,032,675 | +0.91(+0.98%) |
Sep 15, 2016 | 92.95 | 93.59 | 92.04 | 92.93 | 928,312 | +0.58(+0.63%) |
Sep 14, 2016 | 92.10 | 92.59 | 91.45 | 92.35 | 662,333 | +0.37(+0.40%) |
Sep 13, 2016 | 92.61 | 93.60 | 91.32 | 91.98 | 578,134 | -1.14(-1.22%) |
Sep 12, 2016 | 91.57 | 93.35 | 91.02 | 93.12 | 975,944 | +1.33(+1.45%) |
Sep 09, 2016 | 94.57 | 94.92 | 91.51 | 91.79 | 988,653 | -3.61(-3.78%) |
Sep 08, 2016 | 96.25 | 96.90 | 95.20 | 95.40 | 474,439 | -0.89(-0.92%) |
Sep 07, 2016 | 95.38 | 96.48 | 95.38 | 96.29 | 819,864 | +1.03(+1.08%) |
Sep 06, 2016 | 96.23 | 96.57 | 94.39 | 95.26 | 653,132 | -0.52(-0.54%) |
Sep 02, 2016 | 94.43 | 95.78 | 95.78 | 95.78 | 869,900 | +2.02(+2.15%) |