Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 89.51 | 89.51 | 89.51 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 89.71 | 90.44 | 89.57 | 90.11 | 1,876,083 | +0.47(+0.52%) |
Dec 28, 2016 | 90.21 | 90.29 | 89.54 | 89.65 | 1,320,351 | -0.38(-0.42%) |
Dec 27, 2016 | 90.00 | 90.48 | 89.80 | 90.03 | 1,150,248 | +0.22(+0.25%) |
Dec 23, 2016 | 89.81 | 89.81 | 89.81 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 89.57 | 89.81 | 88.71 | 89.80 | 1,269,783 | +0.00(+0.00%) |
Dec 21, 2016 | 90.12 | 90.77 | 89.75 | 89.80 | 1,578,913 | -0.32(-0.36%) |
Dec 20, 2016 | 90.21 | 90.87 | 89.77 | 90.12 | 1,985,052 | +0.03(+0.03%) |
Dec 19, 2016 | 89.69 | 90.28 | 89.12 | 90.10 | 1,757,258 | +0.97(+1.09%) |
Dec 16, 2016 | 89.57 | 89.95 | 88.95 | 89.13 | 3,460,372 | -0.22(-0.25%) |
Dec 15, 2016 | 89.24 | 89.94 | 88.98 | 89.35 | 2,911,033 | -0.37(-0.41%) |
Dec 14, 2016 | 89.40 | 91.12 | 88.97 | 89.72 | 5,290,042 | +0.31(+0.35%) |
Dec 13, 2016 | 88.17 | 89.82 | 88.00 | 89.40 | 3,633,190 | +1.89(+2.16%) |
Dec 12, 2016 | 86.50 | 88.33 | 86.47 | 87.52 | 4,157,956 | +0.83(+0.95%) |
Dec 09, 2016 | 86.32 | 86.88 | 86.28 | 86.69 | 3,922,073 | +0.44(+0.51%) |
Dec 08, 2016 | 86.09 | 87.49 | 85.73 | 86.25 | 4,124,359 | +0.16(+0.19%) |
Dec 07, 2016 | 85.50 | 86.27 | 84.98 | 86.09 | 5,425,493 | +1.14(+1.34%) |
Dec 06, 2016 | 86.87 | 86.90 | 84.91 | 84.96 | 3,660,278 | -1.00(-1.17%) |
Dec 05, 2016 | 86.21 | 86.39 | 85.27 | 85.96 | 3,288,678 | -0.45(-0.52%) |
Dec 02, 2016 | 85.51 | 86.86 | 85.30 | 86.41 | 3,776,066 | +1.34(+1.57%) |
Dec 01, 2016 | 85.39 | 85.88 | 84.01 | 85.07 | 5,936,093 | -1.09(-1.26%) |
Nov 30, 2016 | 89.56 | 89.67 | 86.09 | 86.15 | 6,962,085 | -3.18(-3.56%) |
Nov 29, 2016 | 89.57 | 90.37 | 88.97 | 89.34 | 2,375,041 | -0.05(-0.06%) |
Nov 28, 2016 | 90.30 | 91.01 | 89.25 | 89.39 | 2,952,320 | -1.00(-1.11%) |
Nov 25, 2016 | 89.94 | 90.89 | 89.87 | 90.39 | 851,901 | +0.44(+0.49%) |
Nov 23, 2016 | 89.95 | 89.95 | 89.95 | 0 | -1.01(-1.11%) | |
Nov 22, 2016 | 89.59 | 91.12 | 88.81 | 90.96 | 2,968,766 | +1.74(+1.95%) |
Nov 21, 2016 | 89.61 | 90.22 | 89.06 | 89.22 | 3,497,062 | +0.69(+0.78%) |
Nov 18, 2016 | 89.08 | 89.66 | 87.58 | 88.53 | 3,317,015 | -0.38(-0.43%) |
Nov 17, 2016 | 88.72 | 90.30 | 88.26 | 88.91 | 3,839,482 | +0.09(+0.10%) |
Nov 16, 2016 | 87.19 | 89.03 | 86.82 | 88.81 | 3,498,682 | +1.63(+1.87%) |
Nov 15, 2016 | 86.85 | 89.01 | 86.78 | 87.18 | 4,108,807 | +0.77(+0.90%) |
Nov 14, 2016 | 88.60 | 88.81 | 84.59 | 86.41 | 8,874,701 | -2.65(-2.97%) |
Nov 11, 2016 | 88.88 | 90.08 | 87.71 | 89.05 | 5,082,850 | +0.00(+0.00%) |
Nov 10, 2016 | 92.26 | 92.26 | 86.92 | 89.05 | 10,329,753 | -2.96(-3.21%) |
Nov 09, 2016 | 95.26 | 96.30 | 91.45 | 92.01 | 7,500,715 | -5.65(-5.79%) |
Nov 08, 2016 | 97.30 | 97.85 | 97.26 | 97.66 | 2,085,939 | +0.62(+0.64%) |
Nov 07, 2016 | 96.54 | 97.15 | 96.13 | 97.04 | 2,063,341 | +1.86(+1.96%) |
Nov 04, 2016 | 95.69 | 95.71 | 95.17 | 95.17 | 2,958,685 | -0.24(-0.26%) |
Nov 03, 2016 | 95.33 | 95.82 | 94.37 | 95.42 | 2,567,934 | +0.30(+0.32%) |
Nov 02, 2016 | 96.65 | 96.89 | 94.54 | 95.12 | 4,457,225 | -1.89(-1.95%) |
Nov 01, 2016 | 98.72 | 98.95 | 96.51 | 97.00 | 3,046,749 | -1.72(-1.74%) |
Oct 31, 2016 | 98.52 | 98.89 | 97.90 | 98.72 | 2,318,970 | +0.89(+0.91%) |
Oct 28, 2016 | 97.75 | 98.62 | 97.14 | 97.83 | 3,301,401 | +0.61(+0.63%) |
Oct 27, 2016 | 98.33 | 98.92 | 97.08 | 97.21 | 3,907,577 | -0.23(-0.23%) |
Oct 26, 2016 | 97.85 | 97.94 | 97.27 | 97.44 | 2,919,684 | -0.91(-0.93%) |
Oct 25, 2016 | 98.06 | 98.69 | 97.79 | 98.35 | 1,838,321 | +0.00(+0.00%) |
Oct 24, 2016 | 97.83 | 99.48 | 97.83 | 98.35 | 2,373,621 | +0.88(+0.90%) |
Oct 21, 2016 | 96.03 | 97.54 | 95.70 | 97.47 | 2,288,951 | +0.74(+0.77%) |
Oct 20, 2016 | 96.93 | 97.19 | 95.80 | 96.73 | 2,008,458 | -0.41(-0.42%) |
Oct 19, 2016 | 96.40 | 97.15 | 95.98 | 97.15 | 1,872,524 | +0.99(+1.02%) |
Oct 18, 2016 | 96.33 | 96.66 | 95.49 | 96.16 | 1,288,640 | +0.68(+0.71%) |
Oct 17, 2016 | 95.18 | 95.87 | 95.09 | 95.48 | 2,078,242 | -0.01(-0.01%) |
Oct 14, 2016 | 95.17 | 96.53 | 94.95 | 95.49 | 2,676,583 | +0.55(+0.58%) |
Oct 13, 2016 | 93.77 | 94.99 | 93.40 | 94.94 | 2,765,740 | +0.98(+1.04%) |
Oct 12, 2016 | 91.63 | 94.44 | 91.63 | 93.96 | 2,873,607 | +2.19(+2.39%) |
Oct 11, 2016 | 91.97 | 92.23 | 91.18 | 91.77 | 1,760,672 | -0.41(-0.45%) |
Oct 10, 2016 | 91.44 | 92.36 | 91.41 | 92.18 | 1,461,416 | +0.78(+0.85%) |
Oct 07, 2016 | 91.58 | 92.32 | 90.82 | 91.41 | 2,725,428 | +0.00(+0.00%) |
Oct 06, 2016 | 90.26 | 91.61 | 89.33 | 91.41 | 3,451,412 | +0.90(+1.00%) |
Oct 05, 2016 | 93.20 | 93.39 | 90.35 | 90.51 | 4,505,924 | -2.67(-2.87%) |
Oct 04, 2016 | 94.56 | 94.56 | 92.82 | 93.18 | 3,053,678 | -1.38(-1.46%) |