Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.40 | 91.17 | 90.30 | 90.72 | 1,364,826 | +0.37(+0.41%) |
Nov 29, 2016 | 90.48 | 91.00 | 90.17 | 90.35 | 1,054,055 | -0.27(-0.30%) |
Nov 28, 2016 | 90.54 | 90.90 | 89.67 | 90.63 | 2,375,443 | -0.33(-0.37%) |
Nov 25, 2016 | 89.04 | 90.96 | 88.81 | 90.96 | 1,070,080 | +2.02(+2.27%) |
Nov 23, 2016 | 88.94 | 88.94 | 88.94 | 0 | +2.00(+2.30%) | |
Nov 22, 2016 | 86.71 | 87.08 | 86.23 | 86.95 | 1,583,043 | +0.61(+0.70%) |
Nov 21, 2016 | 86.15 | 86.73 | 85.73 | 86.34 | 1,354,127 | +0.44(+0.51%) |
Nov 18, 2016 | 86.31 | 86.57 | 85.60 | 85.90 | 2,200,161 | -0.63(-0.72%) |
Nov 17, 2016 | 85.66 | 86.77 | 85.29 | 86.53 | 2,061,500 | +0.87(+1.02%) |
Nov 16, 2016 | 86.30 | 86.51 | 85.59 | 85.65 | 1,226,415 | -0.77(-0.89%) |
Nov 15, 2016 | 86.60 | 86.60 | 85.18 | 86.43 | 1,602,969 | -0.37(-0.43%) |
Nov 14, 2016 | 86.89 | 87.47 | 86.32 | 86.80 | 2,460,696 | +0.17(+0.19%) |
Nov 11, 2016 | 83.39 | 86.72 | 83.27 | 86.63 | 2,253,691 | +3.04(+3.64%) |
Nov 10, 2016 | 83.08 | 83.82 | 82.12 | 83.59 | 2,045,687 | +1.00(+1.21%) |
Nov 09, 2016 | 80.29 | 83.61 | 80.29 | 82.59 | 1,550,268 | +1.65(+2.04%) |
Nov 08, 2016 | 80.65 | 81.24 | 80.13 | 80.94 | 1,206,291 | +0.29(+0.36%) |
Nov 07, 2016 | 81.29 | 81.40 | 80.14 | 80.65 | 1,392,145 | +0.58(+0.72%) |
Nov 04, 2016 | 80.15 | 81.38 | 79.89 | 80.07 | 1,370,138 | +0.08(+0.10%) |
Nov 03, 2016 | 80.01 | 80.44 | 79.05 | 79.99 | 2,041,822 | +0.42(+0.53%) |
Nov 02, 2016 | 80.50 | 81.03 | 79.54 | 79.57 | 1,093,272 | -0.82(-1.02%) |
Nov 01, 2016 | 82.47 | 82.69 | 80.30 | 80.39 | 2,365,308 | -1.78(-2.17%) |
Oct 31, 2016 | 81.34 | 82.44 | 80.65 | 82.18 | 2,123,547 | +0.85(+1.04%) |
Oct 28, 2016 | 80.13 | 81.67 | 80.04 | 81.33 | 1,906,004 | +1.27(+1.58%) |
Oct 27, 2016 | 79.97 | 80.66 | 79.33 | 80.06 | 1,711,395 | +0.73(+0.92%) |
Oct 26, 2016 | 78.09 | 79.89 | 78.06 | 79.33 | 3,178,197 | +1.36(+1.75%) |
Oct 25, 2016 | 77.32 | 78.39 | 77.20 | 77.97 | 3,664,479 | +0.77(+1.00%) |
Oct 24, 2016 | 79.86 | 80.01 | 76.54 | 77.20 | 9,897,205 | -5.12(-6.22%) |
Oct 21, 2016 | 80.46 | 82.61 | 80.46 | 82.31 | 605,457 | +0.81(+0.99%) |
Oct 20, 2016 | 81.72 | 81.95 | 81.05 | 81.50 | 716,253 | -0.32(-0.39%) |
Oct 19, 2016 | 81.92 | 82.38 | 81.79 | 81.83 | 419,111 | -0.14(-0.17%) |
Oct 18, 2016 | 81.79 | 82.10 | 81.34 | 81.96 | 504,650 | +0.90(+1.11%) |
Oct 17, 2016 | 81.17 | 81.56 | 80.94 | 81.07 | 576,290 | -0.28(-0.35%) |
Oct 14, 2016 | 81.18 | 81.59 | 81.09 | 81.35 | 487,514 | +0.66(+0.82%) |
Oct 13, 2016 | 80.42 | 80.89 | 79.79 | 80.69 | 506,430 | -0.24(-0.30%) |
Oct 12, 2016 | 80.75 | 81.47 | 80.48 | 80.93 | 932,301 | +0.34(+0.42%) |
Oct 11, 2016 | 81.26 | 81.66 | 80.33 | 80.59 | 471,473 | -1.01(-1.24%) |
Oct 10, 2016 | 81.03 | 81.90 | 81.03 | 81.60 | 1,008,381 | +0.97(+1.21%) |
Oct 07, 2016 | 80.78 | 80.82 | 79.01 | 80.63 | 1,966,246 | -1.41(-1.72%) |
Oct 06, 2016 | 81.19 | 82.14 | 80.36 | 82.04 | 581,002 | +0.53(+0.65%) |
Oct 05, 2016 | 81.59 | 81.84 | 81.00 | 81.51 | 634,207 | -0.10(-0.12%) |
Oct 04, 2016 | 81.72 | 82.11 | 81.34 | 81.61 | 566,785 | -0.03(-0.04%) |
Oct 03, 2016 | 81.71 | 81.99 | 81.27 | 81.64 | 377,628 | -0.56(-0.68%) |
Sep 30, 2016 | 82.39 | 82.57 | 81.95 | 82.20 | 605,070 | +0.11(+0.13%) |
Sep 29, 2016 | 82.90 | 83.17 | 81.77 | 82.09 | 471,296 | -1.14(-1.37%) |
Sep 28, 2016 | 83.29 | 83.63 | 82.39 | 83.23 | 869,911 | +0.19(+0.22%) |
Sep 27, 2016 | 82.73 | 83.28 | 82.27 | 83.04 | 507,601 | +0.39(+0.47%) |
Sep 26, 2016 | 82.54 | 83.08 | 81.96 | 82.65 | 675,491 | +0.01(+0.01%) |
Sep 23, 2016 | 82.32 | 82.85 | 82.04 | 82.64 | 767,790 | -0.21(-0.26%) |
Sep 22, 2016 | 81.73 | 83.04 | 81.72 | 82.86 | 843,853 | +1.51(+1.86%) |
Sep 21, 2016 | 80.00 | 81.39 | 79.95 | 81.35 | 584,608 | +1.42(+1.78%) |
Sep 20, 2016 | 80.02 | 80.07 | 79.50 | 79.93 | 624,735 | +0.39(+0.49%) |
Sep 19, 2016 | 79.08 | 79.75 | 78.86 | 79.54 | 514,419 | +0.56(+0.70%) |
Sep 16, 2016 | 79.99 | 80.03 | 78.92 | 78.98 | 788,554 | -1.26(-1.57%) |
Sep 15, 2016 | 79.66 | 80.43 | 79.12 | 80.24 | 736,666 | +0.66(+0.83%) |
Sep 14, 2016 | 79.73 | 80.15 | 79.21 | 79.57 | 586,887 | -0.34(-0.43%) |
Sep 13, 2016 | 79.95 | 80.31 | 79.69 | 79.92 | 518,665 | -0.57(-0.71%) |
Sep 12, 2016 | 79.13 | 80.76 | 79.11 | 80.49 | 755,253 | +1.21(+1.52%) |
Sep 09, 2016 | 81.08 | 81.21 | 79.28 | 79.28 | 686,718 | -2.44(-2.98%) |
Sep 08, 2016 | 81.89 | 82.19 | 81.69 | 81.72 | 409,491 | -0.44(-0.53%) |
Sep 07, 2016 | 82.37 | 82.44 | 81.93 | 82.16 | 757,880 | -0.49(-0.59%) |
Sep 06, 2016 | 82.85 | 83.18 | 82.31 | 82.64 | 567,077 | -0.26(-0.32%) |
Sep 02, 2016 | 82.38 | 82.91 | 82.91 | 82.91 | 773,668 | +0.92(+1.12%) |