Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 93.48 | 93.48 | 93.48 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 93.99 | 94.13 | 92.78 | 93.23 | 34,882 | -0.73(-0.78%) |
Dec 28, 2016 | 95.07 | 95.07 | 93.88 | 93.96 | 44,122 | -0.99(-1.05%) |
Dec 27, 2016 | 94.94 | 94.98 | 94.77 | 94.95 | 77,098 | +0.24(+0.25%) |
Dec 23, 2016 | 94.71 | 94.71 | 94.71 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 94.71 | 94.74 | 94.14 | 94.45 | 89,332 | -0.31(-0.32%) |
Dec 21, 2016 | 94.98 | 94.98 | 94.44 | 94.76 | 79,762 | -0.30(-0.32%) |
Dec 20, 2016 | 94.40 | 95.06 | 94.34 | 95.06 | 254,776 | +1.24(+1.33%) |
Dec 19, 2016 | 93.71 | 93.91 | 93.03 | 93.82 | 137,625 | +0.03(+0.03%) |
Dec 16, 2016 | 95.13 | 95.14 | 93.66 | 93.79 | 161,025 | -0.91(-0.96%) |
Dec 15, 2016 | 94.29 | 95.46 | 93.98 | 94.70 | 1,896,186 | +1.06(+1.13%) |
Dec 14, 2016 | 93.28 | 95.10 | 92.96 | 93.64 | 212,055 | -0.43(-0.46%) |
Dec 13, 2016 | 94.15 | 94.64 | 93.33 | 94.07 | 130,569 | +0.20(+0.21%) |
Dec 12, 2016 | 94.87 | 95.23 | 93.69 | 93.87 | 773,813 | -1.31(-1.38%) |
Dec 09, 2016 | 95.16 | 95.18 | 94.47 | 95.18 | 178,090 | +0.07(+0.07%) |
Dec 08, 2016 | 94.46 | 95.66 | 94.07 | 95.11 | 229,197 | +1.10(+1.17%) |
Dec 07, 2016 | 92.60 | 94.05 | 92.43 | 94.01 | 171,186 | +1.52(+1.65%) |
Dec 06, 2016 | 92.24 | 92.51 | 91.40 | 92.49 | 124,963 | +0.87(+0.95%) |
Dec 05, 2016 | 91.02 | 91.96 | 91.02 | 91.62 | 143,369 | +1.36(+1.50%) |
Dec 02, 2016 | 90.90 | 90.90 | 89.91 | 90.26 | 166,595 | -0.80(-0.88%) |
Dec 01, 2016 | 90.41 | 91.40 | 90.28 | 91.06 | 325,905 | +1.23(+1.37%) |
Nov 30, 2016 | 89.66 | 90.05 | 89.52 | 89.83 | 190,335 | +1.21(+1.36%) |
Nov 29, 2016 | 88.45 | 89.04 | 88.41 | 88.62 | 94,766 | +0.24(+0.27%) |
Nov 28, 2016 | 89.18 | 89.45 | 88.23 | 88.38 | 118,278 | -1.38(-1.53%) |
Nov 25, 2016 | 89.72 | 89.76 | 89.37 | 89.76 | 49,611 | +0.29(+0.32%) |
Nov 23, 2016 | 89.47 | 89.47 | 89.47 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.27 | 89.33 | 88.45 | 89.04 | 343,605 | +0.04(+0.05%) |
Nov 21, 2016 | 89.11 | 89.11 | 88.52 | 89.00 | 105,263 | +0.33(+0.38%) |
Nov 18, 2016 | 88.67 | 88.95 | 88.35 | 88.66 | 92,249 | +0.08(+0.09%) |
Nov 17, 2016 | 87.50 | 88.64 | 87.36 | 88.59 | 264,294 | +1.15(+1.31%) |
Nov 16, 2016 | 87.60 | 88.12 | 87.14 | 87.44 | 492,868 | -1.08(-1.22%) |
Nov 15, 2016 | 87.88 | 88.52 | 86.75 | 88.52 | 540,038 | +0.18(+0.21%) |
Nov 14, 2016 | 87.43 | 89.11 | 87.37 | 88.33 | 437,533 | +1.81(+2.10%) |
Nov 11, 2016 | 85.40 | 86.56 | 85.36 | 86.52 | 379,146 | +0.53(+0.61%) |
Nov 10, 2016 | 84.28 | 86.72 | 84.28 | 85.99 | 319,316 | +2.80(+3.36%) |
Nov 09, 2016 | 81.21 | 83.63 | 80.66 | 83.20 | 209,289 | +3.41(+4.27%) |
Nov 08, 2016 | 79.47 | 80.16 | 79.13 | 79.79 | 93,676 | -0.10(-0.12%) |
Nov 07, 2016 | 78.88 | 79.91 | 78.88 | 79.88 | 1,841,707 | +2.09(+2.69%) |
Nov 04, 2016 | 78.09 | 78.55 | 77.59 | 77.79 | 58,924 | -0.23(-0.29%) |
Nov 03, 2016 | 78.09 | 78.60 | 77.89 | 78.02 | 37,352 | +0.06(+0.08%) |
Nov 02, 2016 | 78.25 | 78.33 | 77.72 | 77.96 | 53,107 | -0.74(-0.94%) |
Nov 01, 2016 | 79.16 | 79.36 | 78.05 | 78.69 | 199,526 | -0.29(-0.37%) |
Oct 31, 2016 | 79.31 | 79.42 | 78.98 | 78.98 | 325,205 | -0.06(-0.08%) |
Oct 28, 2016 | 79.50 | 79.63 | 78.55 | 79.04 | 59,920 | -0.30(-0.38%) |
Oct 27, 2016 | 79.57 | 79.78 | 79.14 | 79.34 | 111,420 | +0.13(+0.17%) |
Oct 26, 2016 | 78.53 | 79.29 | 78.53 | 79.21 | 28,960 | +0.33(+0.42%) |
Oct 25, 2016 | 79.04 | 79.22 | 78.76 | 78.88 | 74,164 | -0.32(-0.41%) |
Oct 24, 2016 | 79.14 | 79.38 | 79.01 | 79.20 | 23,761 | +0.45(+0.57%) |
Oct 21, 2016 | 78.04 | 78.81 | 77.98 | 78.75 | 51,355 | +0.21(+0.27%) |
Oct 20, 2016 | 78.33 | 79.00 | 78.23 | 78.54 | 169,152 | +0.19(+0.25%) |
Oct 19, 2016 | 77.68 | 78.49 | 77.68 | 78.35 | 54,849 | +0.91(+1.18%) |
Oct 18, 2016 | 77.45 | 77.50 | 77.05 | 77.44 | 55,381 | +0.67(+0.87%) |
Oct 17, 2016 | 77.15 | 77.33 | 76.58 | 76.77 | 42,931 | -0.40(-0.52%) |
Oct 14, 2016 | 77.72 | 78.02 | 76.90 | 77.18 | 156,777 | +0.38(+0.49%) |
Oct 13, 2016 | 77.01 | 77.01 | 75.99 | 76.80 | 47,169 | -0.95(-1.22%) |
Oct 12, 2016 | 77.76 | 78.18 | 77.66 | 77.75 | 282,867 | -0.03(-0.03%) |
Oct 11, 2016 | 78.48 | 78.63 | 77.39 | 77.77 | 37,329 | -0.92(-1.17%) |
Oct 10, 2016 | 78.72 | 79.03 | 78.62 | 78.69 | 283,739 | +0.39(+0.50%) |
Oct 07, 2016 | 78.51 | 78.53 | 77.79 | 78.30 | 44,307 | -0.10(-0.12%) |
Oct 06, 2016 | 78.46 | 78.50 | 77.89 | 78.39 | 46,957 | +0.04(+0.06%) |
Oct 05, 2016 | 77.43 | 78.53 | 77.43 | 78.35 | 42,641 | +1.30(+1.68%) |
Oct 04, 2016 | 76.90 | 77.64 | 76.71 | 77.05 | 43,835 | +0.35(+0.46%) |