Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 93.98 | 93.98 | 93.98 | 0 | +0.13(+0.14%) | |
Dec 29, 2016 | 94.05 | 94.33 | 93.64 | 93.85 | 226,537 | -1.11(-1.17%) |
Dec 28, 2016 | 95.39 | 95.60 | 94.94 | 94.96 | 131,739 | -0.78(-0.81%) |
Dec 27, 2016 | 95.79 | 96.19 | 95.46 | 95.74 | 292,463 | -1.21(-1.25%) |
Dec 23, 2016 | 96.95 | 96.95 | 96.95 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 96.79 | 96.95 | 96.60 | 96.76 | 130,577 | -0.36(-0.37%) |
Dec 21, 2016 | 97.31 | 97.38 | 97.03 | 97.12 | 109,077 | -0.45(-0.46%) |
Dec 20, 2016 | 97.32 | 97.88 | 97.23 | 97.57 | 321,565 | -0.14(-0.14%) |
Dec 19, 2016 | 97.28 | 98.01 | 97.22 | 97.70 | 214,393 | +0.67(+0.69%) |
Dec 16, 2016 | 96.92 | 97.39 | 96.80 | 97.03 | 254,178 | -0.79(-0.80%) |
Dec 15, 2016 | 97.77 | 98.00 | 97.59 | 97.81 | 263,450 | +0.74(+0.76%) |
Dec 14, 2016 | 97.79 | 98.19 | 97.01 | 97.08 | 201,062 | -1.61(-1.63%) |
Dec 13, 2016 | 98.01 | 98.78 | 97.97 | 98.69 | 251,757 | +0.97(+0.99%) |
Dec 12, 2016 | 97.67 | 98.19 | 97.34 | 97.72 | 308,635 | -0.90(-0.91%) |
Dec 09, 2016 | 98.48 | 98.75 | 98.32 | 98.62 | 364,357 | +0.14(+0.14%) |
Dec 08, 2016 | 98.67 | 98.77 | 98.26 | 98.48 | 537,465 | +1.08(+1.11%) |
Dec 07, 2016 | 95.93 | 97.65 | 95.93 | 97.40 | 378,747 | +2.87(+3.04%) |
Dec 06, 2016 | 94.17 | 94.56 | 93.98 | 94.53 | 167,016 | +0.26(+0.27%) |
Dec 05, 2016 | 94.09 | 94.69 | 94.06 | 94.27 | 195,706 | +0.59(+0.62%) |
Dec 02, 2016 | 93.80 | 94.05 | 93.58 | 93.68 | 238,040 | -0.75(-0.80%) |
Dec 01, 2016 | 94.37 | 95.19 | 94.22 | 94.44 | 325,055 | -0.61(-0.64%) |
Nov 30, 2016 | 95.13 | 95.27 | 94.86 | 95.05 | 288,843 | +0.18(+0.19%) |
Nov 29, 2016 | 94.74 | 95.08 | 94.57 | 94.86 | 238,130 | +0.52(+0.55%) |
Nov 28, 2016 | 94.60 | 94.60 | 94.15 | 94.34 | 217,880 | -0.12(-0.13%) |
Nov 25, 2016 | 94.38 | 94.74 | 94.15 | 94.46 | 239,132 | +2.64(+2.87%) |
Nov 23, 2016 | 91.82 | 91.82 | 91.82 | 0 | +0.59(+0.64%) | |
Nov 22, 2016 | 91.18 | 91.31 | 90.81 | 91.24 | 191,051 | -0.59(-0.64%) |
Nov 21, 2016 | 91.59 | 91.95 | 91.52 | 91.82 | 272,294 | +0.38(+0.41%) |
Nov 18, 2016 | 91.46 | 91.76 | 91.35 | 91.45 | 293,739 | +0.64(+0.71%) |
Nov 17, 2016 | 90.61 | 90.81 | 90.10 | 90.81 | 250,934 | +0.54(+0.60%) |
Nov 16, 2016 | 90.32 | 90.52 | 90.11 | 90.27 | 285,140 | +0.06(+0.07%) |
Nov 15, 2016 | 89.80 | 90.20 | 89.66 | 90.20 | 177,077 | +0.57(+0.64%) |
Nov 14, 2016 | 89.67 | 90.16 | 89.42 | 89.63 | 282,752 | -0.14(-0.15%) |
Nov 11, 2016 | 89.37 | 89.85 | 89.31 | 89.77 | 197,753 | +0.87(+0.98%) |
Nov 10, 2016 | 88.95 | 89.33 | 88.16 | 88.90 | 463,780 | -0.76(-0.85%) |
Nov 09, 2016 | 88.49 | 90.44 | 88.49 | 89.66 | 707,803 | -1.60(-1.76%) |
Nov 08, 2016 | 90.61 | 92.54 | 90.31 | 91.26 | 285,527 | +1.07(+1.18%) |
Nov 07, 2016 | 89.51 | 90.25 | 89.40 | 90.20 | 441,959 | +1.54(+1.74%) |
Nov 04, 2016 | 88.63 | 89.15 | 88.40 | 88.66 | 400,776 | -2.09(-2.31%) |
Nov 03, 2016 | 91.25 | 91.56 | 90.56 | 90.75 | 399,575 | -0.17(-0.19%) |
Nov 02, 2016 | 91.53 | 91.95 | 90.72 | 90.92 | 283,540 | -1.08(-1.18%) |
Nov 01, 2016 | 92.83 | 92.83 | 91.56 | 92.00 | 383,219 | -0.75(-0.80%) |
Oct 31, 2016 | 92.63 | 92.85 | 92.54 | 92.75 | 168,366 | +0.68(+0.74%) |
Oct 28, 2016 | 92.09 | 92.33 | 91.74 | 92.06 | 175,178 | -0.03(-0.03%) |
Oct 27, 2016 | 92.53 | 92.62 | 92.06 | 92.10 | 269,472 | -0.52(-0.56%) |
Oct 26, 2016 | 92.16 | 92.78 | 92.02 | 92.62 | 263,338 | +0.20(+0.22%) |
Oct 25, 2016 | 92.56 | 92.82 | 92.41 | 92.42 | 199,456 | -0.16(-0.17%) |
Oct 24, 2016 | 92.32 | 92.63 | 92.24 | 92.58 | 176,148 | +0.14(+0.16%) |
Oct 21, 2016 | 92.10 | 92.51 | 91.90 | 92.43 | 217,862 | -0.70(-0.75%) |
Oct 20, 2016 | 92.92 | 93.28 | 92.72 | 93.13 | 201,472 | +1.00(+1.09%) |
Oct 19, 2016 | 92.32 | 92.52 | 92.13 | 92.13 | 140,425 | -0.13(-0.14%) |
Oct 18, 2016 | 92.63 | 92.63 | 92.08 | 92.26 | 234,579 | -0.30(-0.33%) |
Oct 17, 2016 | 92.36 | 92.89 | 92.28 | 92.56 | 204,445 | +0.27(+0.30%) |
Oct 14, 2016 | 92.47 | 92.88 | 92.26 | 92.29 | 195,521 | +0.32(+0.35%) |
Oct 13, 2016 | 91.84 | 92.38 | 91.49 | 91.97 | 288,940 | -0.37(-0.40%) |
Oct 12, 2016 | 92.22 | 92.48 | 91.93 | 92.34 | 196,687 | -0.14(-0.15%) |
Oct 11, 2016 | 92.86 | 92.86 | 92.23 | 92.47 | 280,093 | -0.88(-0.94%) |
Oct 10, 2016 | 93.12 | 93.68 | 93.07 | 93.36 | 205,987 | +0.43(+0.46%) |
Oct 07, 2016 | 92.99 | 93.09 | 92.39 | 92.93 | 285,426 | -0.44(-0.47%) |
Oct 06, 2016 | 93.20 | 93.54 | 93.16 | 93.37 | 166,613 | -0.51(-0.54%) |
Oct 05, 2016 | 93.36 | 93.96 | 93.36 | 93.88 | 252,269 | +1.40(+1.51%) |
Oct 04, 2016 | 92.67 | 93.21 | 92.31 | 92.48 | 207,153 | +0.06(+0.06%) |