Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.55 | 92.97 | 91.50 | 92.07 | 1,620,086 | -1.03(-1.10%) |
Nov 29, 2016 | 92.22 | 93.69 | 91.97 | 93.09 | 1,416,911 | +1.10(+1.20%) |
Nov 28, 2016 | 91.08 | 92.44 | 91.08 | 91.99 | 1,327,538 | +0.59(+0.64%) |
Nov 25, 2016 | 91.03 | 92.03 | 91.03 | 91.41 | 319,244 | +0.42(+0.46%) |
Nov 23, 2016 | 90.99 | 90.99 | 90.99 | 0 | -0.24(-0.26%) | |
Nov 22, 2016 | 90.33 | 91.49 | 89.50 | 91.23 | 1,289,944 | +1.35(+1.50%) |
Nov 21, 2016 | 90.14 | 91.17 | 89.64 | 89.88 | 1,174,875 | -0.17(-0.19%) |
Nov 18, 2016 | 90.45 | 91.12 | 89.96 | 90.05 | 2,129,040 | -0.37(-0.41%) |
Nov 17, 2016 | 91.13 | 91.89 | 90.37 | 90.42 | 690,267 | -0.82(-0.90%) |
Nov 16, 2016 | 92.45 | 92.92 | 90.63 | 91.24 | 1,230,971 | -1.31(-1.41%) |
Nov 15, 2016 | 93.75 | 94.71 | 92.35 | 92.54 | 2,264,651 | -1.15(-1.23%) |
Nov 14, 2016 | 91.04 | 93.99 | 90.98 | 93.70 | 2,171,018 | +2.65(+2.91%) |
Nov 11, 2016 | 90.79 | 93.18 | 90.77 | 91.04 | 3,065,973 | +0.14(+0.16%) |
Nov 10, 2016 | 87.91 | 91.12 | 86.36 | 90.90 | 2,918,811 | +3.35(+3.83%) |
Nov 09, 2016 | 86.26 | 88.49 | 85.36 | 87.55 | 1,416,535 | -0.21(-0.24%) |
Nov 08, 2016 | 87.55 | 88.26 | 87.27 | 87.76 | 1,193,993 | +0.05(+0.06%) |
Nov 07, 2016 | 87.65 | 88.13 | 86.72 | 87.71 | 1,777,704 | +1.43(+1.66%) |
Nov 04, 2016 | 85.06 | 86.37 | 84.55 | 86.27 | 1,406,415 | +1.49(+1.76%) |
Nov 03, 2016 | 84.84 | 85.45 | 84.49 | 84.78 | 1,255,413 | -0.19(-0.23%) |
Nov 02, 2016 | 87.09 | 87.63 | 84.94 | 84.97 | 1,714,359 | -2.09(-2.40%) |
Nov 01, 2016 | 89.39 | 89.39 | 86.77 | 87.06 | 1,316,461 | -2.48(-2.77%) |
Oct 31, 2016 | 88.65 | 89.71 | 88.00 | 89.54 | 1,185,404 | +1.14(+1.29%) |
Oct 28, 2016 | 89.37 | 89.89 | 88.02 | 88.40 | 1,377,029 | -0.62(-0.70%) |
Oct 27, 2016 | 90.50 | 90.60 | 88.03 | 89.02 | 2,021,130 | -2.31(-2.53%) |
Oct 26, 2016 | 92.54 | 92.90 | 89.86 | 91.33 | 1,483,561 | -1.81(-1.95%) |
Oct 25, 2016 | 93.49 | 93.77 | 92.80 | 93.15 | 1,051,718 | -0.63(-0.67%) |
Oct 24, 2016 | 94.10 | 94.62 | 93.37 | 93.78 | 816,005 | +0.22(+0.24%) |
Oct 21, 2016 | 93.01 | 93.67 | 92.82 | 93.55 | 900,864 | -0.16(-0.17%) |
Oct 20, 2016 | 94.70 | 95.06 | 93.32 | 93.72 | 803,817 | -0.88(-0.93%) |
Oct 19, 2016 | 94.67 | 94.86 | 94.09 | 94.59 | 687,309 | +0.07(+0.08%) |
Oct 18, 2016 | 94.51 | 95.06 | 93.63 | 94.52 | 1,142,977 | +0.50(+0.53%) |
Oct 17, 2016 | 94.32 | 95.06 | 93.95 | 94.02 | 1,157,127 | -0.29(-0.31%) |
Oct 14, 2016 | 95.19 | 95.81 | 94.02 | 94.31 | 1,465,756 | -1.38(-1.44%) |
Oct 13, 2016 | 94.68 | 95.90 | 94.68 | 95.69 | 1,481,594 | +0.43(+0.45%) |
Oct 12, 2016 | 94.80 | 95.35 | 94.65 | 95.26 | 1,063,474 | +0.55(+0.58%) |
Oct 11, 2016 | 95.50 | 95.87 | 94.45 | 94.71 | 847,779 | -0.94(-0.99%) |
Oct 10, 2016 | 96.05 | 96.86 | 95.42 | 95.66 | 752,999 | -0.24(-0.25%) |
Oct 07, 2016 | 95.94 | 97.03 | 95.11 | 95.90 | 1,013,024 | +0.10(+0.11%) |
Oct 06, 2016 | 94.55 | 95.98 | 93.81 | 95.79 | 1,372,122 | +0.42(+0.44%) |
Oct 05, 2016 | 98.15 | 98.16 | 95.24 | 95.38 | 993,342 | -2.30(-2.36%) |
Oct 04, 2016 | 99.89 | 99.89 | 97.08 | 97.68 | 975,695 | -1.46(-1.47%) |
Oct 03, 2016 | 100.64 | 100.68 | 98.85 | 99.14 | 692,149 | -2.16(-2.13%) |
Sep 30, 2016 | 102.11 | 102.49 | 100.98 | 101.29 | 1,115,305 | -0.02(-0.01%) |
Sep 29, 2016 | 102.18 | 102.92 | 101.31 | 101.31 | 913,283 | -1.54(-1.50%) |
Sep 28, 2016 | 102.32 | 103.08 | 102.10 | 102.84 | 932,621 | +0.68(+0.66%) |
Sep 27, 2016 | 103.12 | 103.18 | 101.83 | 102.17 | 784,889 | -0.72(-0.70%) |
Sep 26, 2016 | 102.91 | 103.48 | 102.72 | 102.89 | 717,770 | -0.44(-0.42%) |
Sep 23, 2016 | 102.56 | 103.75 | 101.78 | 103.32 | 908,268 | +0.47(+0.46%) |
Sep 22, 2016 | 102.46 | 103.23 | 102.42 | 102.85 | 806,895 | +1.40(+1.38%) |
Sep 21, 2016 | 100.25 | 101.67 | 98.66 | 101.45 | 721,086 | +1.35(+1.35%) |
Sep 20, 2016 | 100.57 | 100.77 | 99.76 | 100.10 | 659,105 | +0.06(+0.06%) |
Sep 19, 2016 | 100.19 | 100.56 | 99.79 | 100.04 | 695,127 | +0.40(+0.40%) |
Sep 16, 2016 | 99.23 | 99.77 | 98.25 | 99.64 | 1,756,384 | -0.04(-0.04%) |
Sep 15, 2016 | 99.60 | 100.05 | 99.00 | 99.68 | 895,023 | -0.02(-0.02%) |
Sep 14, 2016 | 99.96 | 100.56 | 99.28 | 99.70 | 552,188 | -0.06(-0.06%) |
Sep 13, 2016 | 101.40 | 101.82 | 99.71 | 99.76 | 1,131,170 | -2.63(-2.57%) |
Sep 12, 2016 | 99.66 | 102.73 | 99.66 | 102.40 | 1,592,457 | +2.37(+2.37%) |
Sep 09, 2016 | 103.91 | 103.91 | 100.02 | 100.02 | 1,453,928 | -4.88(-4.65%) |
Sep 08, 2016 | 105.40 | 105.66 | 104.49 | 104.91 | 1,769,811 | -1.00(-0.94%) |
Sep 07, 2016 | 105.40 | 106.00 | 104.91 | 105.90 | 497,198 | +0.31(+0.29%) |
Sep 06, 2016 | 105.33 | 105.60 | 104.49 | 105.59 | 787,630 | +0.33(+0.32%) |
Sep 02, 2016 | 104.72 | 105.26 | 105.26 | 105.26 | 691,627 | +0.92(+0.88%) |