Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.55 | 94.55 | 94.55 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 94.37 | 94.59 | 94.37 | 94.56 | 8,040 | +0.28(+0.30%) |
Dec 28, 2016 | 94.03 | 94.43 | 94.03 | 94.28 | 19,965 | +0.27(+0.29%) |
Dec 27, 2016 | 94.17 | 94.17 | 94.01 | 94.01 | 28,736 | -0.12(-0.13%) |
Dec 23, 2016 | 94.13 | 94.13 | 94.13 | 0 | +0.07(+0.07%) | |
Dec 22, 2016 | 93.96 | 94.17 | 93.96 | 94.06 | 18,566 | -0.06(-0.06%) |
Dec 21, 2016 | 94.12 | 94.13 | 94.00 | 94.12 | 5,770 | +0.16(+0.17%) |
Dec 20, 2016 | 93.86 | 94.06 | 93.86 | 93.96 | 5,837 | -0.02(-0.02%) |
Dec 19, 2016 | 94.02 | 94.06 | 93.87 | 93.97 | 80,686 | +0.17(+0.18%) |
Dec 16, 2016 | 93.86 | 93.89 | 93.71 | 93.80 | 7,716 | +0.10(+0.10%) |
Dec 15, 2016 | 94.03 | 94.03 | 93.68 | 93.71 | 4,644 | -0.11(-0.11%) |
Dec 14, 2016 | 94.30 | 94.55 | 93.81 | 93.81 | 16,006 | -0.45(-0.48%) |
Dec 13, 2016 | 94.26 | 94.40 | 94.12 | 94.27 | 31,136 | +0.04(+0.04%) |
Dec 12, 2016 | 94.23 | 94.32 | 94.13 | 94.23 | 37,230 | -0.03(-0.03%) |
Dec 09, 2016 | 94.51 | 94.51 | 94.19 | 94.26 | 298,659 | -0.22(-0.24%) |
Dec 08, 2016 | 94.50 | 94.58 | 94.41 | 94.48 | 11,093 | -0.27(-0.28%) |
Dec 07, 2016 | 94.68 | 94.75 | 94.61 | 94.75 | 9,964 | +0.15(+0.16%) |
Dec 06, 2016 | 94.58 | 94.63 | 94.51 | 94.60 | 50,113 | +0.08(+0.09%) |
Dec 05, 2016 | 94.24 | 94.53 | 94.23 | 94.51 | 3,249 | +0.05(+0.05%) |
Dec 02, 2016 | 94.35 | 94.52 | 94.35 | 94.46 | 74,295 | +0.22(+0.24%) |
Dec 01, 2016 | 94.37 | 94.37 | 94.19 | 94.24 | 6,076 | -0.41(-0.43%) |
Nov 30, 2016 | 94.42 | 94.64 | 94.41 | 94.64 | 9,045 | -0.21(-0.22%) |
Nov 29, 2016 | 94.69 | 94.85 | 94.65 | 94.85 | 9,668 | +0.11(+0.12%) |
Nov 28, 2016 | 94.65 | 94.80 | 94.59 | 94.74 | 38,122 | +0.15(+0.16%) |
Nov 25, 2016 | 94.50 | 94.65 | 94.50 | 94.59 | 1,699 | +0.13(+0.13%) |
Nov 23, 2016 | 94.46 | 94.46 | 94.46 | 0 | -0.19(-0.20%) | |
Nov 22, 2016 | 94.64 | 94.79 | 94.64 | 94.65 | 18,962 | +0.04(+0.04%) |
Nov 21, 2016 | 94.69 | 94.70 | 94.54 | 94.60 | 41,654 | -0.08(-0.08%) |
Nov 18, 2016 | 94.95 | 94.95 | 94.50 | 94.68 | 14,829 | -0.24(-0.25%) |
Nov 17, 2016 | 94.89 | 95.05 | 94.86 | 94.92 | 9,295 | -0.24(-0.25%) |
Nov 16, 2016 | 94.81 | 95.23 | 94.81 | 95.15 | 92,913 | -0.12(-0.12%) |
Nov 15, 2016 | 95.37 | 95.69 | 94.64 | 95.27 | 4,187 | +0.05(+0.06%) |
Nov 14, 2016 | 94.12 | 95.23 | 94.12 | 95.21 | 11,805 | -0.17(-0.18%) |
Nov 11, 2016 | 95.38 | 95.44 | 95.17 | 95.39 | 14,905 | -0.18(-0.18%) |
Nov 10, 2016 | 95.93 | 95.93 | 95.51 | 95.56 | 174,454 | -0.36(-0.38%) |
Nov 09, 2016 | 96.52 | 96.58 | 95.84 | 95.92 | 13,859 | -1.10(-1.13%) |
Nov 08, 2016 | 97.36 | 97.36 | 96.86 | 97.02 | 14,614 | -0.18(-0.18%) |
Nov 07, 2016 | 97.08 | 97.22 | 97.08 | 97.20 | 629,721 | -0.16(-0.16%) |
Nov 04, 2016 | 97.36 | 97.36 | 97.31 | 97.36 | 3,922 | +0.24(+0.24%) |
Nov 03, 2016 | 97.05 | 97.22 | 97.05 | 97.13 | 7,866 | -0.08(-0.09%) |
Nov 02, 2016 | 97.36 | 97.45 | 97.10 | 97.21 | 9,063 | +0.07(+0.07%) |
Nov 01, 2016 | 96.91 | 97.14 | 96.91 | 97.14 | 7,481 | -0.10(-0.10%) |
Oct 31, 2016 | 97.07 | 97.24 | 97.03 | 97.24 | 21,265 | +0.22(+0.22%) |
Oct 28, 2016 | 97.00 | 97.11 | 96.94 | 97.02 | 8,110 | -0.10(-0.10%) |
Oct 27, 2016 | 97.23 | 97.23 | 96.99 | 97.12 | 14,912 | -0.22(-0.22%) |
Oct 26, 2016 | 97.56 | 97.56 | 97.33 | 97.34 | 8,875 | -0.25(-0.26%) |
Oct 25, 2016 | 97.57 | 97.70 | 97.55 | 97.59 | 6,787 | +0.04(+0.04%) |
Oct 24, 2016 | 97.53 | 97.58 | 97.49 | 97.55 | 4,401 | -0.15(-0.15%) |
Oct 21, 2016 | 97.81 | 97.81 | 97.55 | 97.70 | 9,337 | +0.01(+0.01%) |
Oct 20, 2016 | 97.78 | 97.78 | 97.62 | 97.68 | 5,109 | +0.13(+0.14%) |
Oct 19, 2016 | 97.52 | 97.74 | 97.52 | 97.55 | 3,835 | +0.00(+0.00%) |
Oct 18, 2016 | 97.33 | 97.69 | 97.33 | 97.55 | 4,887 | +0.01(+0.01%) |
Oct 17, 2016 | 97.49 | 97.54 | 97.36 | 97.54 | 4,259 | +0.30(+0.31%) |
Oct 14, 2016 | 97.37 | 97.64 | 97.24 | 97.24 | 51,539 | -0.30(-0.31%) |
Oct 13, 2016 | 97.58 | 97.69 | 97.54 | 97.54 | 10,598 | +0.12(+0.12%) |
Oct 12, 2016 | 97.42 | 97.42 | 97.29 | 97.42 | 10,315 | -0.03(-0.03%) |
Oct 11, 2016 | 97.25 | 97.56 | 97.25 | 97.46 | 8,552 | +0.00(+0.00%) |
Oct 10, 2016 | 96.86 | 97.45 | 96.84 | 97.45 | 6,042 | -0.07(-0.07%) |
Oct 07, 2016 | 97.52 | 97.71 | 97.39 | 97.52 | 6,083 | +0.07(+0.07%) |
Oct 06, 2016 | 97.49 | 97.70 | 97.43 | 97.46 | 4,140 | -0.13(-0.14%) |
Oct 05, 2016 | 97.49 | 97.72 | 97.47 | 97.59 | 11,819 | -0.13(-0.13%) |
Oct 04, 2016 | 97.97 | 98.02 | 97.72 | 97.72 | 2,628 | -0.48(-0.49%) |