Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.24 | 86.25 | 85.27 | 85.27 | 1,725,323 | -0.72(-0.83%) |
Nov 29, 2016 | 85.84 | 86.22 | 85.68 | 85.98 | 1,150,007 | +0.24(+0.28%) |
Nov 28, 2016 | 85.25 | 85.86 | 84.94 | 85.74 | 1,143,832 | -0.03(-0.04%) |
Nov 25, 2016 | 85.96 | 86.02 | 85.66 | 85.77 | 474,926 | +0.97(+1.14%) |
Nov 23, 2016 | 84.81 | 84.81 | 84.81 | 0 | -0.22(-0.26%) | |
Nov 22, 2016 | 84.98 | 85.56 | 84.97 | 85.02 | 1,748,880 | -0.61(-0.71%) |
Nov 21, 2016 | 85.66 | 85.95 | 85.04 | 85.63 | 807,389 | -0.04(-0.05%) |
Nov 18, 2016 | 85.73 | 85.93 | 85.14 | 85.67 | 1,128,632 | -0.58(-0.67%) |
Nov 17, 2016 | 86.15 | 86.50 | 86.01 | 86.25 | 1,380,389 | +1.00(+1.18%) |
Nov 16, 2016 | 84.59 | 85.30 | 84.59 | 85.25 | 1,809,365 | +0.21(+0.25%) |
Nov 15, 2016 | 84.50 | 85.23 | 84.36 | 85.04 | 857,036 | +0.77(+0.91%) |
Nov 14, 2016 | 84.30 | 84.58 | 83.77 | 84.27 | 1,343,745 | -1.10(-1.29%) |
Nov 11, 2016 | 84.89 | 85.68 | 84.80 | 85.38 | 2,187,037 | -0.27(-0.31%) |
Nov 10, 2016 | 85.69 | 86.16 | 84.53 | 85.65 | 1,622,208 | -2.30(-2.61%) |
Nov 09, 2016 | 87.08 | 88.33 | 87.03 | 87.95 | 838,852 | -0.98(-1.10%) |
Nov 08, 2016 | 88.20 | 89.08 | 88.17 | 88.92 | 469,549 | +0.91(+1.03%) |
Nov 07, 2016 | 87.43 | 88.01 | 85.00 | 88.01 | 627,818 | +0.53(+0.61%) |
Nov 04, 2016 | 87.88 | 88.17 | 87.47 | 87.48 | 635,019 | -0.11(-0.13%) |
Nov 03, 2016 | 88.00 | 88.47 | 87.40 | 87.59 | 976,887 | -1.54(-1.73%) |
Nov 02, 2016 | 89.61 | 89.65 | 89.08 | 89.13 | 606,957 | -0.39(-0.43%) |
Nov 01, 2016 | 90.49 | 90.56 | 89.49 | 89.52 | 731,836 | -1.04(-1.15%) |
Oct 31, 2016 | 90.62 | 90.79 | 90.29 | 90.57 | 895,648 | +0.34(+0.37%) |
Oct 28, 2016 | 90.42 | 90.70 | 90.20 | 90.23 | 666,761 | -0.14(-0.16%) |
Oct 27, 2016 | 91.38 | 91.48 | 90.36 | 90.37 | 952,248 | -0.63(-0.69%) |
Oct 26, 2016 | 91.75 | 91.77 | 90.99 | 91.00 | 1,140,220 | -0.14(-0.16%) |
Oct 25, 2016 | 91.16 | 91.55 | 91.05 | 91.15 | 1,155,625 | +0.01(+0.01%) |
Oct 24, 2016 | 91.17 | 91.33 | 90.80 | 91.14 | 730,880 | -0.03(-0.03%) |
Oct 21, 2016 | 90.89 | 91.31 | 90.44 | 91.16 | 1,000,397 | -0.01(-0.01%) |
Oct 20, 2016 | 90.96 | 91.59 | 90.93 | 91.17 | 770,075 | -0.12(-0.13%) |
Oct 19, 2016 | 91.69 | 91.86 | 91.25 | 91.29 | 584,358 | +0.20(+0.22%) |
Oct 18, 2016 | 92.06 | 92.08 | 91.06 | 91.09 | 721,525 | +0.35(+0.39%) |
Oct 17, 2016 | 90.62 | 90.97 | 90.47 | 90.73 | 841,039 | -0.65(-0.71%) |
Oct 14, 2016 | 91.72 | 91.93 | 91.27 | 91.38 | 673,370 | -0.84(-0.91%) |
Oct 13, 2016 | 91.41 | 92.50 | 91.13 | 92.23 | 655,004 | +0.17(+0.18%) |
Oct 12, 2016 | 92.82 | 92.84 | 91.85 | 92.06 | 1,103,398 | -0.58(-0.63%) |
Oct 11, 2016 | 94.15 | 94.24 | 92.51 | 92.64 | 1,112,202 | -2.09(-2.21%) |
Oct 10, 2016 | 95.03 | 95.06 | 94.61 | 94.73 | 403,891 | -0.16(-0.17%) |
Oct 07, 2016 | 94.72 | 95.14 | 94.35 | 94.89 | 660,280 | -0.84(-0.88%) |
Oct 06, 2016 | 95.86 | 96.17 | 95.60 | 95.73 | 634,719 | -0.66(-0.68%) |
Oct 05, 2016 | 97.04 | 97.51 | 96.22 | 96.39 | 736,902 | -1.59(-1.62%) |
Oct 04, 2016 | 99.06 | 99.09 | 97.83 | 97.98 | 752,106 | -0.04(-0.04%) |
Oct 03, 2016 | 98.49 | 98.49 | 97.64 | 98.02 | 551,176 | +0.29(+0.29%) |
Sep 30, 2016 | 97.70 | 98.00 | 97.31 | 97.73 | 450,666 | +0.19(+0.20%) |
Sep 29, 2016 | 98.52 | 98.53 | 97.46 | 97.54 | 535,028 | -0.99(-1.01%) |
Sep 28, 2016 | 98.33 | 98.60 | 97.99 | 98.53 | 587,444 | +0.45(+0.46%) |
Sep 27, 2016 | 97.77 | 98.48 | 97.67 | 98.08 | 569,400 | +0.34(+0.34%) |
Sep 26, 2016 | 97.22 | 97.92 | 96.92 | 97.74 | 536,413 | -0.25(-0.26%) |
Sep 23, 2016 | 97.93 | 98.31 | 97.69 | 98.00 | 425,039 | -0.40(-0.40%) |
Sep 22, 2016 | 98.43 | 98.90 | 98.32 | 98.39 | 586,858 | +1.04(+1.07%) |
Sep 21, 2016 | 96.71 | 97.46 | 96.18 | 97.35 | 871,873 | +0.88(+0.91%) |
Sep 20, 2016 | 97.09 | 97.09 | 96.29 | 96.47 | 654,922 | +0.56(+0.58%) |
Sep 19, 2016 | 96.06 | 96.36 | 95.84 | 95.91 | 508,330 | +0.99(+1.05%) |
Sep 16, 2016 | 95.34 | 95.34 | 94.53 | 94.92 | 562,584 | -0.86(-0.90%) |
Sep 15, 2016 | 95.28 | 95.91 | 94.91 | 95.78 | 717,557 | +2.15(+2.29%) |
Sep 14, 2016 | 94.22 | 94.43 | 93.45 | 93.63 | 505,889 | +0.22(+0.23%) |
Sep 13, 2016 | 93.72 | 94.24 | 93.17 | 93.41 | 594,096 | -1.40(-1.47%) |
Sep 12, 2016 | 93.39 | 94.87 | 93.30 | 94.81 | 496,604 | +1.25(+1.34%) |
Sep 09, 2016 | 94.80 | 94.83 | 93.56 | 93.56 | 702,560 | -1.94(-2.03%) |
Sep 08, 2016 | 95.82 | 96.05 | 95.32 | 95.49 | 527,136 | -0.85(-0.88%) |
Sep 07, 2016 | 96.39 | 96.75 | 96.18 | 96.34 | 526,845 | -0.33(-0.34%) |
Sep 06, 2016 | 96.64 | 96.84 | 95.94 | 96.67 | 1,214,655 | -0.83(-0.86%) |
Sep 02, 2016 | 96.64 | 97.51 | 97.51 | 97.51 | 631,527 | +2.56(+2.70%) |