Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.23 | 91.55 | 89.95 | 90.38 | 611,215 | -0.81(-0.89%) |
Nov 29, 2016 | 89.84 | 92.08 | 89.67 | 91.19 | 739,522 | +0.00(+0.00%) |
Nov 28, 2016 | 92.98 | 93.57 | 90.81 | 91.19 | 767,719 | -2.35(-2.51%) |
Nov 25, 2016 | 94.16 | 94.49 | 92.92 | 93.54 | 335,500 | +0.02(+0.02%) |
Nov 23, 2016 | 93.52 | 93.52 | 93.52 | 0 | -0.17(-0.18%) | |
Nov 22, 2016 | 85.51 | 93.90 | 84.74 | 93.69 | 3,855,496 | +5.36(+6.07%) |
Nov 21, 2016 | 88.35 | 89.37 | 87.73 | 88.33 | 1,596,217 | -0.02(-0.02%) |
Nov 18, 2016 | 88.81 | 89.12 | 87.60 | 88.34 | 830,427 | -0.76(-0.85%) |
Nov 17, 2016 | 87.49 | 89.27 | 87.49 | 89.10 | 616,126 | +2.03(+2.34%) |
Nov 16, 2016 | 87.23 | 87.68 | 86.55 | 87.07 | 493,784 | -0.65(-0.74%) |
Nov 15, 2016 | 87.22 | 87.97 | 86.62 | 87.72 | 416,162 | +0.14(+0.16%) |
Nov 14, 2016 | 86.27 | 87.77 | 86.04 | 87.58 | 617,116 | +1.89(+2.21%) |
Nov 11, 2016 | 85.73 | 87.23 | 85.20 | 85.68 | 610,487 | -0.10(-0.11%) |
Nov 10, 2016 | 85.94 | 87.24 | 85.14 | 85.78 | 554,670 | +0.40(+0.47%) |
Nov 09, 2016 | 82.30 | 85.53 | 80.71 | 85.38 | 1,327,332 | +2.02(+2.43%) |
Nov 08, 2016 | 84.23 | 85.15 | 82.47 | 83.36 | 493,440 | -0.90(-1.07%) |
Nov 07, 2016 | 83.61 | 84.82 | 83.32 | 84.26 | 791,009 | +2.19(+2.67%) |
Nov 04, 2016 | 81.70 | 83.28 | 81.62 | 82.07 | 334,135 | +0.35(+0.43%) |
Nov 03, 2016 | 82.59 | 83.84 | 81.60 | 81.72 | 457,086 | -0.62(-0.75%) |
Nov 02, 2016 | 81.83 | 82.91 | 81.18 | 82.34 | 381,240 | +0.71(+0.87%) |
Nov 01, 2016 | 81.74 | 82.87 | 81.45 | 81.63 | 351,602 | +0.18(+0.22%) |
Oct 31, 2016 | 82.15 | 82.32 | 81.16 | 81.44 | 391,014 | -0.43(-0.52%) |
Oct 28, 2016 | 80.91 | 82.16 | 80.83 | 81.87 | 319,269 | +1.03(+1.28%) |
Oct 27, 2016 | 80.19 | 81.32 | 79.09 | 80.84 | 551,992 | +1.27(+1.59%) |
Oct 26, 2016 | 79.48 | 80.88 | 79.40 | 79.57 | 573,514 | -0.32(-0.40%) |
Oct 25, 2016 | 82.03 | 82.43 | 79.35 | 79.89 | 1,500,144 | -4.45(-5.28%) |
Oct 24, 2016 | 84.02 | 84.46 | 83.36 | 84.34 | 574,491 | -1.25(-1.46%) |
Oct 21, 2016 | 83.82 | 86.03 | 83.45 | 85.59 | 450,854 | +1.76(+2.10%) |
Oct 20, 2016 | 84.08 | 84.40 | 81.96 | 83.82 | 825,368 | -0.85(-1.01%) |
Oct 19, 2016 | 84.27 | 85.64 | 84.24 | 84.68 | 342,170 | +0.26(+0.31%) |
Oct 18, 2016 | 83.65 | 85.19 | 83.18 | 84.42 | 807,964 | +1.51(+1.82%) |
Oct 17, 2016 | 82.98 | 83.73 | 82.53 | 82.90 | 265,369 | -0.10(-0.13%) |
Oct 14, 2016 | 82.99 | 83.61 | 82.44 | 83.01 | 410,093 | +0.41(+0.49%) |
Oct 13, 2016 | 82.51 | 82.99 | 82.14 | 82.60 | 214,246 | -0.65(-0.78%) |
Oct 12, 2016 | 82.36 | 83.83 | 81.96 | 83.25 | 420,697 | +0.89(+1.09%) |
Oct 11, 2016 | 83.74 | 83.74 | 82.22 | 82.36 | 354,617 | -1.45(-1.73%) |
Oct 10, 2016 | 82.40 | 84.06 | 82.36 | 83.81 | 507,755 | +1.48(+1.79%) |
Oct 07, 2016 | 81.77 | 82.52 | 81.38 | 82.33 | 616,056 | +0.82(+1.00%) |
Oct 06, 2016 | 81.14 | 82.29 | 80.37 | 81.51 | 505,281 | +0.00(+0.00%) |
Oct 05, 2016 | 82.28 | 82.43 | 81.24 | 81.51 | 419,442 | -0.86(-1.04%) |
Oct 04, 2016 | 83.08 | 83.87 | 82.06 | 82.37 | 385,090 | -0.33(-0.40%) |
Oct 03, 2016 | 83.48 | 84.25 | 82.65 | 82.70 | 494,518 | -0.66(-0.79%) |
Sep 30, 2016 | 82.49 | 84.02 | 82.07 | 83.36 | 624,859 | +1.36(+1.66%) |
Sep 29, 2016 | 83.12 | 83.65 | 81.96 | 82.00 | 759,197 | -1.58(-1.89%) |
Sep 28, 2016 | 84.68 | 85.23 | 82.57 | 83.58 | 1,604,150 | -1.78(-2.09%) |
Sep 27, 2016 | 87.18 | 87.49 | 85.06 | 85.36 | 1,211,787 | -3.01(-3.40%) |
Sep 26, 2016 | 88.53 | 89.22 | 88.28 | 88.37 | 375,269 | -0.38(-0.43%) |
Sep 23, 2016 | 87.92 | 89.07 | 87.66 | 88.75 | 504,402 | +1.23(+1.41%) |
Sep 22, 2016 | 86.40 | 87.61 | 86.34 | 87.52 | 285,196 | +1.26(+1.46%) |
Sep 21, 2016 | 85.60 | 86.61 | 85.16 | 86.26 | 280,185 | +0.60(+0.70%) |
Sep 20, 2016 | 86.56 | 86.80 | 85.30 | 85.66 | 339,960 | -0.44(-0.51%) |
Sep 19, 2016 | 86.27 | 86.75 | 85.31 | 86.10 | 339,010 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.87 | 85.46 | 86.32 | 712,500 | +0.72(+0.84%) |
Sep 15, 2016 | 84.90 | 85.99 | 84.88 | 85.60 | 355,400 | +0.49(+0.57%) |
Sep 14, 2016 | 84.89 | 86.19 | 84.53 | 85.11 | 437,732 | +0.43(+0.50%) |
Sep 13, 2016 | 83.36 | 85.22 | 83.36 | 84.68 | 648,875 | +0.50(+0.60%) |
Sep 12, 2016 | 84.04 | 84.21 | 82.65 | 84.18 | 803,944 | +0.15(+0.18%) |
Sep 09, 2016 | 84.74 | 85.09 | 83.85 | 84.03 | 733,164 | -1.15(-1.35%) |
Sep 08, 2016 | 87.78 | 87.78 | 85.15 | 85.18 | 546,886 | -2.62(-2.99%) |
Sep 07, 2016 | 88.01 | 88.41 | 86.89 | 87.80 | 338,287 | +0.05(+0.06%) |
Sep 06, 2016 | 88.16 | 89.18 | 87.26 | 87.75 | 465,753 | -0.47(-0.53%) |
Sep 02, 2016 | 86.63 | 88.22 | 88.22 | 88.22 | 448,259 | +1.59(+1.84%) |