Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.71 | 94.71 | 94.71 | 0 | -0.08(-0.08%) | |
Dec 29, 2016 | 94.93 | 95.05 | 94.60 | 94.78 | 2,937,255 | -0.07(-0.07%) |
Dec 28, 2016 | 95.83 | 95.87 | 94.80 | 94.85 | 1,739,934 | -0.86(-0.90%) |
Dec 27, 2016 | 95.60 | 95.81 | 95.57 | 95.71 | 1,873,485 | +0.18(+0.19%) |
Dec 23, 2016 | 95.54 | 95.54 | 95.54 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 95.44 | 95.52 | 95.24 | 95.44 | 2,279,750 | -0.09(-0.09%) |
Dec 21, 2016 | 95.78 | 95.81 | 95.52 | 95.53 | 2,062,530 | -0.26(-0.27%) |
Dec 20, 2016 | 95.59 | 95.86 | 95.52 | 95.79 | 2,136,616 | +0.44(+0.46%) |
Dec 19, 2016 | 95.22 | 95.42 | 95.05 | 95.36 | 2,455,209 | +0.14(+0.15%) |
Dec 16, 2016 | 95.62 | 95.68 | 95.02 | 95.21 | 2,338,648 | -0.13(-0.13%) |
Dec 15, 2016 | 95.00 | 95.77 | 94.81 | 95.34 | 4,455,410 | +0.47(+0.50%) |
Dec 14, 2016 | 95.65 | 96.08 | 94.67 | 94.87 | 5,233,753 | -1.03(-1.08%) |
Dec 13, 2016 | 95.80 | 96.11 | 95.41 | 95.90 | 3,672,959 | +0.43(+0.45%) |
Dec 12, 2016 | 95.55 | 95.96 | 95.33 | 95.47 | 3,308,344 | -0.03(-0.04%) |
Dec 09, 2016 | 95.20 | 95.52 | 95.04 | 95.51 | 2,713,946 | +0.39(+0.41%) |
Dec 08, 2016 | 94.71 | 95.41 | 94.56 | 95.11 | 3,033,499 | +0.41(+0.43%) |
Dec 07, 2016 | 93.48 | 94.70 | 93.41 | 94.70 | 3,202,019 | +1.26(+1.35%) |
Dec 06, 2016 | 93.10 | 93.48 | 92.77 | 93.44 | 3,638,931 | +0.53(+0.57%) |
Dec 05, 2016 | 92.79 | 93.16 | 92.78 | 92.91 | 4,654,922 | +0.51(+0.55%) |
Dec 02, 2016 | 92.48 | 92.71 | 92.21 | 92.40 | 3,495,094 | -0.03(-0.03%) |
Dec 01, 2016 | 92.60 | 92.90 | 92.28 | 92.43 | 5,299,044 | +0.14(+0.15%) |
Nov 30, 2016 | 92.42 | 92.66 | 92.28 | 92.28 | 4,780,117 | +0.45(+0.48%) |
Nov 29, 2016 | 91.75 | 92.09 | 91.62 | 91.84 | 4,091,244 | -0.05(-0.05%) |
Nov 28, 2016 | 92.25 | 92.38 | 91.80 | 91.89 | 2,152,845 | -0.52(-0.56%) |
Nov 25, 2016 | 92.20 | 92.43 | 92.18 | 92.41 | 1,138,125 | +0.32(+0.35%) |
Nov 23, 2016 | 92.09 | 92.09 | 92.09 | 0 | +0.33(+0.36%) | |
Nov 22, 2016 | 91.79 | 91.89 | 91.37 | 91.76 | 3,713,337 | +0.15(+0.16%) |
Nov 21, 2016 | 91.28 | 91.64 | 91.28 | 91.61 | 5,019,491 | +0.57(+0.63%) |
Nov 18, 2016 | 91.19 | 91.24 | 90.86 | 91.04 | 1,715,565 | -0.03(-0.03%) |
Nov 17, 2016 | 90.86 | 91.24 | 90.81 | 91.07 | 2,687,425 | +0.29(+0.31%) |
Nov 16, 2016 | 91.06 | 91.10 | 90.59 | 90.78 | 3,620,747 | -0.48(-0.52%) |
Nov 15, 2016 | 90.64 | 91.31 | 90.49 | 91.26 | 2,787,595 | +0.67(+0.74%) |
Nov 14, 2016 | 90.19 | 90.72 | 90.13 | 90.59 | 2,730,843 | +0.69(+0.77%) |
Nov 11, 2016 | 89.71 | 90.04 | 89.31 | 89.90 | 5,255,636 | -0.24(-0.26%) |
Nov 10, 2016 | 89.74 | 90.55 | 89.35 | 90.13 | 5,764,921 | +0.77(+0.86%) |
Nov 09, 2016 | 87.35 | 89.75 | 87.35 | 89.36 | 7,152,251 | +1.34(+1.53%) |
Nov 08, 2016 | 87.51 | 88.28 | 87.30 | 88.02 | 2,353,347 | +0.43(+0.49%) |
Nov 07, 2016 | 86.90 | 87.67 | 86.90 | 87.59 | 3,371,319 | +1.78(+2.07%) |
Nov 04, 2016 | 85.98 | 86.41 | 85.70 | 85.81 | 2,865,113 | -0.14(-0.17%) |
Nov 03, 2016 | 86.22 | 86.47 | 85.82 | 85.95 | 2,914,417 | -0.13(-0.16%) |
Nov 02, 2016 | 86.51 | 86.63 | 85.89 | 86.09 | 3,634,419 | -0.66(-0.76%) |
Nov 01, 2016 | 87.44 | 87.58 | 86.19 | 86.75 | 3,151,942 | -0.60(-0.69%) |
Oct 31, 2016 | 87.38 | 87.59 | 87.25 | 87.35 | 2,697,146 | +0.12(+0.13%) |
Oct 28, 2016 | 87.45 | 87.84 | 86.86 | 87.24 | 3,564,829 | -0.08(-0.10%) |
Oct 27, 2016 | 87.79 | 87.86 | 87.25 | 87.32 | 3,653,334 | -0.22(-0.25%) |
Oct 26, 2016 | 87.21 | 87.75 | 87.12 | 87.54 | 3,006,314 | +0.03(+0.04%) |
Oct 25, 2016 | 87.69 | 87.86 | 87.40 | 87.51 | 4,740,961 | -0.09(-0.11%) |
Oct 24, 2016 | 87.82 | 87.99 | 87.44 | 87.60 | 2,133,958 | +0.10(+0.12%) |
Oct 21, 2016 | 87.21 | 87.54 | 87.06 | 87.50 | 2,881,787 | -0.25(-0.29%) |
Oct 20, 2016 | 87.70 | 88.05 | 87.43 | 87.75 | 1,974,074 | -0.18(-0.21%) |
Oct 19, 2016 | 87.67 | 88.12 | 87.54 | 87.93 | 3,005,556 | +0.33(+0.37%) |
Oct 18, 2016 | 87.84 | 87.98 | 87.39 | 87.61 | 1,544,920 | +0.50(+0.57%) |
Oct 17, 2016 | 87.39 | 87.57 | 87.03 | 87.11 | 3,181,670 | -0.25(-0.29%) |
Oct 14, 2016 | 87.81 | 88.13 | 87.35 | 87.36 | 4,354,401 | -0.03(-0.04%) |
Oct 13, 2016 | 87.00 | 87.61 | 86.61 | 87.40 | 2,776,953 | -0.32(-0.36%) |
Oct 12, 2016 | 87.62 | 87.93 | 87.40 | 87.72 | 3,060,055 | +0.09(+0.11%) |
Oct 11, 2016 | 88.50 | 88.54 | 87.29 | 87.62 | 2,588,683 | -1.13(-1.27%) |
Oct 10, 2016 | 88.29 | 89.03 | 88.68 | 88.75 | 1,711,966 | +0.46(+0.52%) |
Oct 07, 2016 | 88.64 | 88.80 | 87.90 | 88.29 | 3,699,842 | -0.23(-0.26%) |
Oct 06, 2016 | 88.45 | 88.60 | 88.03 | 88.51 | 2,858,163 | -0.03(-0.03%) |
Oct 05, 2016 | 88.21 | 88.72 | 88.21 | 88.54 | 2,784,750 | +0.63(+0.72%) |
Oct 04, 2016 | 88.41 | 88.53 | 87.62 | 87.91 | 3,496,195 | -0.43(-0.48%) |