Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 95.99 | 96.39 | 94.61 | 94.63 | 2,102,486 | -1.38(-1.44%) |
Nov 29, 2016 | 95.76 | 96.57 | 95.12 | 96.01 | 2,544,314 | +0.71(+0.75%) |
Nov 28, 2016 | 95.88 | 96.43 | 95.23 | 95.30 | 2,233,304 | -0.69(-0.72%) |
Nov 25, 2016 | 95.46 | 96.15 | 94.89 | 95.99 | 884,684 | +0.53(+0.55%) |
Nov 23, 2016 | 95.46 | 95.46 | 95.46 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.40 | 95.83 | 94.67 | 95.24 | 2,217,945 | +0.42(+0.44%) |
Nov 21, 2016 | 93.64 | 94.87 | 93.41 | 94.83 | 2,393,032 | +1.37(+1.46%) |
Nov 18, 2016 | 92.33 | 95.73 | 92.06 | 93.46 | 4,156,051 | +0.81(+0.88%) |
Nov 17, 2016 | 90.67 | 92.69 | 89.90 | 92.65 | 2,060,797 | +2.28(+2.53%) |
Nov 16, 2016 | 89.94 | 90.41 | 89.33 | 90.36 | 1,447,829 | +0.11(+0.12%) |
Nov 15, 2016 | 89.18 | 90.56 | 88.51 | 90.26 | 2,236,820 | +2.33(+2.65%) |
Nov 14, 2016 | 87.29 | 88.29 | 87.03 | 87.93 | 1,982,119 | +0.91(+1.05%) |
Nov 11, 2016 | 85.52 | 87.15 | 84.88 | 87.02 | 1,897,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.59 | 88.76 | 86.12 | 85.66 | 3,033,165 | -1.82(-2.08%) |
Nov 09, 2016 | 86.39 | 87.68 | 85.94 | 87.48 | 2,200,744 | -0.99(-1.12%) |
Nov 08, 2016 | 87.93 | 88.94 | 87.39 | 88.47 | 1,684,227 | +0.54(+0.62%) |
Nov 07, 2016 | 86.11 | 87.99 | 86.10 | 87.93 | 4,097,321 | +3.13(+3.69%) |
Nov 04, 2016 | 84.21 | 85.84 | 83.62 | 84.79 | 2,494,999 | -0.21(-0.25%) |
Nov 03, 2016 | 85.57 | 85.63 | 84.74 | 85.01 | 2,625,898 | -0.54(-0.64%) |
Nov 02, 2016 | 85.57 | 86.25 | 84.61 | 85.55 | 3,188,755 | -0.18(-0.21%) |
Nov 01, 2016 | 86.72 | 86.96 | 84.87 | 85.73 | 2,838,885 | -0.72(-0.84%) |
Oct 31, 2016 | 86.50 | 86.94 | 86.01 | 86.45 | 2,248,534 | +0.58(+0.68%) |
Oct 28, 2016 | 86.77 | 87.29 | 85.71 | 85.87 | 1,796,742 | -0.44(-0.51%) |
Oct 27, 2016 | 88.00 | 88.27 | 86.15 | 86.31 | 2,608,003 | -1.04(-1.20%) |
Oct 26, 2016 | 87.23 | 88.08 | 86.93 | 87.35 | 2,639,129 | -0.19(-0.21%) |
Oct 25, 2016 | 88.49 | 88.51 | 87.39 | 87.54 | 2,484,653 | -0.80(-0.91%) |
Oct 24, 2016 | 87.87 | 88.63 | 87.48 | 88.35 | 2,313,266 | +1.22(+1.40%) |
Oct 21, 2016 | 86.36 | 88.48 | 86.35 | 87.12 | 4,851,074 | +0.60(+0.69%) |
Oct 20, 2016 | 89.26 | 90.09 | 85.57 | 86.52 | 8,874,395 | -2.48(-2.79%) |
Oct 19, 2016 | 88.96 | 89.42 | 88.54 | 89.01 | 4,796,337 | +0.22(+0.25%) |
Oct 18, 2016 | 88.41 | 88.98 | 87.96 | 88.78 | 3,233,399 | +1.26(+1.44%) |
Oct 17, 2016 | 87.37 | 88.46 | 87.01 | 87.52 | 2,472,619 | -0.14(-0.16%) |
Oct 14, 2016 | 87.76 | 88.51 | 87.59 | 87.67 | 3,003,618 | +0.44(+0.50%) |
Oct 13, 2016 | 87.58 | 87.58 | 86.50 | 87.23 | 3,866,824 | -0.85(-0.96%) |
Oct 12, 2016 | 87.64 | 88.43 | 86.41 | 88.08 | 4,437,680 | -0.81(-0.91%) |
Oct 11, 2016 | 90.69 | 90.72 | 88.04 | 88.89 | 5,503,954 | -2.28(-2.51%) |
Oct 10, 2016 | 90.12 | 91.43 | 89.80 | 91.17 | 3,904,644 | +1.61(+1.79%) |
Oct 07, 2016 | 89.13 | 90.05 | 88.26 | 89.57 | 6,495,006 | +0.14(+0.16%) |
Oct 06, 2016 | 88.23 | 89.67 | 87.31 | 89.43 | 11,510,204 | +3.59(+4.18%) |
Oct 05, 2016 | 84.53 | 86.13 | 84.26 | 85.84 | 3,575,396 | +1.20(+1.41%) |
Oct 04, 2016 | 84.40 | 85.15 | 84.13 | 84.64 | 3,010,478 | +0.21(+0.25%) |
Oct 03, 2016 | 84.03 | 85.09 | 83.97 | 84.43 | 2,247,427 | -0.11(-0.13%) |
Sep 30, 2016 | 83.61 | 85.14 | 83.38 | 84.53 | 3,577,751 | +1.32(+1.59%) |
Sep 29, 2016 | 82.92 | 83.99 | 82.54 | 83.21 | 3,477,470 | +0.26(+0.31%) |
Sep 28, 2016 | 82.76 | 83.19 | 82.28 | 82.95 | 1,373,931 | +0.38(+0.46%) |
Sep 27, 2016 | 80.83 | 82.69 | 80.83 | 82.57 | 1,882,396 | +0.98(+1.20%) |
Sep 26, 2016 | 81.68 | 81.88 | 81.19 | 81.59 | 1,907,672 | -0.33(-0.40%) |
Sep 23, 2016 | 82.50 | 82.96 | 81.87 | 81.92 | 1,932,694 | -0.81(-0.98%) |
Sep 22, 2016 | 83.53 | 83.79 | 82.20 | 82.73 | 2,969,539 | -0.54(-0.64%) |
Sep 21, 2016 | 82.58 | 83.28 | 81.94 | 83.27 | 2,068,822 | +1.17(+1.42%) |
Sep 20, 2016 | 82.70 | 83.11 | 81.87 | 82.10 | 2,094,934 | -0.15(-0.18%) |
Sep 19, 2016 | 83.70 | 83.70 | 82.03 | 82.25 | 1,806,717 | -0.72(-0.87%) |
Sep 16, 2016 | 83.17 | 83.76 | 82.06 | 82.97 | 2,342,753 | -0.36(-0.43%) |
Sep 15, 2016 | 81.73 | 83.63 | 81.73 | 83.33 | 2,960,757 | +1.60(+1.95%) |
Sep 14, 2016 | 81.92 | 82.24 | 81.16 | 81.73 | 2,908,994 | +0.03(+0.03%) |
Sep 13, 2016 | 82.53 | 83.15 | 81.21 | 81.70 | 2,654,110 | -1.54(-1.85%) |
Sep 12, 2016 | 80.20 | 83.53 | 80.15 | 83.25 | 2,079,130 | +2.13(+2.63%) |
Sep 09, 2016 | 82.41 | 82.66 | 81.00 | 81.12 | 3,031,056 | -2.13(-2.55%) |
Sep 08, 2016 | 83.18 | 83.84 | 82.88 | 83.24 | 1,345,043 | -0.42(-0.50%) |
Sep 07, 2016 | 83.13 | 84.05 | 83.08 | 83.66 | 2,770,979 | +0.30(+0.36%) |
Sep 06, 2016 | 83.52 | 84.38 | 82.84 | 83.36 | 2,220,769 | -0.59(-0.70%) |
Sep 02, 2016 | 84.73 | 83.94 | 83.94 | 83.94 | 1,820,332 | -0.24(-0.29%) |