Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 100.27 | 100.27 | 100.27 | 0 | -1.69(-1.66%) | |
Dec 29, 2016 | 100.88 | 102.17 | 100.75 | 101.96 | 726,327 | +0.86(+0.85%) |
Dec 28, 2016 | 102.35 | 103.22 | 100.91 | 101.10 | 731,335 | -1.43(-1.39%) |
Dec 27, 2016 | 103.10 | 105.28 | 102.22 | 102.53 | 883,786 | -0.41(-0.40%) |
Dec 23, 2016 | 102.94 | 102.94 | 102.94 | 0 | +1.47(+1.45%) | |
Dec 22, 2016 | 100.64 | 101.52 | 98.73 | 101.47 | 779,806 | +1.71(+1.71%) |
Dec 21, 2016 | 101.84 | 102.39 | 99.30 | 99.76 | 1,019,456 | -2.45(-2.40%) |
Dec 20, 2016 | 101.31 | 102.62 | 101.01 | 102.21 | 1,078,102 | +1.42(+1.41%) |
Dec 19, 2016 | 102.88 | 103.85 | 100.28 | 100.79 | 1,520,741 | -2.21(-2.15%) |
Dec 16, 2016 | 104.85 | 107.20 | 102.43 | 103.00 | 2,842,177 | -1.58(-1.51%) |
Dec 15, 2016 | 103.14 | 105.39 | 101.31 | 104.58 | 1,127,981 | +2.16(+2.11%) |
Dec 14, 2016 | 101.50 | 103.35 | 101.00 | 102.42 | 1,030,419 | +0.88(+0.87%) |
Dec 13, 2016 | 101.23 | 102.69 | 100.55 | 101.54 | 1,408,337 | +0.68(+0.67%) |
Dec 12, 2016 | 100.12 | 101.15 | 99.50 | 100.86 | 1,042,243 | +0.23(+0.23%) |
Dec 09, 2016 | 103.85 | 105.48 | 100.02 | 100.63 | 1,078,620 | -2.25(-2.19%) |
Dec 08, 2016 | 101.43 | 103.17 | 98.56 | 102.88 | 1,147,039 | +0.92(+0.90%) |
Dec 07, 2016 | 104.76 | 106.53 | 99.72 | 101.96 | 1,946,962 | -5.25(-4.90%) |
Dec 06, 2016 | 104.37 | 107.47 | 104.15 | 107.21 | 1,288,769 | +2.45(+2.34%) |
Dec 05, 2016 | 102.66 | 105.89 | 102.16 | 104.76 | 1,785,346 | +2.74(+2.69%) |
Dec 02, 2016 | 100.22 | 104.23 | 98.49 | 102.02 | 1,105,765 | +2.09(+2.09%) |
Dec 01, 2016 | 102.53 | 103.31 | 99.56 | 99.93 | 1,001,248 | -2.36(-2.31%) |
Nov 30, 2016 | 105.33 | 106.43 | 102.00 | 102.29 | 1,040,767 | -2.78(-2.65%) |
Nov 29, 2016 | 105.44 | 106.50 | 103.41 | 105.07 | 803,127 | -0.10(-0.10%) |
Nov 28, 2016 | 107.13 | 107.70 | 104.80 | 105.17 | 949,998 | -2.56(-2.38%) |
Nov 25, 2016 | 107.51 | 108.61 | 105.95 | 107.73 | 783,715 | +0.93(+0.87%) |
Nov 23, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 107.91 | 108.34 | 104.48 | 106.80 | 1,235,058 | -1.30(-1.20%) |
Nov 21, 2016 | 103.66 | 109.03 | 103.00 | 108.10 | 1,471,893 | +4.47(+4.31%) |
Nov 18, 2016 | 105.30 | 105.92 | 103.37 | 103.63 | 1,103,094 | -1.92(-1.82%) |
Nov 17, 2016 | 106.90 | 108.20 | 102.15 | 105.55 | 2,868,891 | +4.81(+4.77%) |
Nov 16, 2016 | 102.71 | 103.99 | 100.61 | 100.74 | 742,141 | -2.42(-2.35%) |
Nov 15, 2016 | 104.27 | 105.02 | 101.58 | 103.16 | 1,052,306 | -1.73(-1.65%) |
Nov 14, 2016 | 104.88 | 107.09 | 101.64 | 104.89 | 1,873,485 | +0.38(+0.36%) |
Nov 11, 2016 | 103.88 | 105.73 | 102.29 | 104.51 | 2,028,343 | -0.20(-0.19%) |
Nov 10, 2016 | 105.00 | 107.99 | 101.65 | 104.71 | 2,609,254 | +0.58(+0.56%) |
Nov 09, 2016 | 95.68 | 109.95 | 95.03 | 104.13 | 4,717,805 | +11.97(+12.99%) |
Nov 08, 2016 | 92.16 | 93.87 | 90.38 | 92.16 | 1,280,368 | +0.01(+0.01%) |
Nov 07, 2016 | 89.46 | 92.83 | 88.73 | 92.15 | 2,391,699 | +4.58(+5.23%) |
Nov 04, 2016 | 84.30 | 89.18 | 83.01 | 87.57 | 1,384,781 | +4.29(+5.15%) |
Nov 03, 2016 | 87.53 | 87.89 | 83.09 | 83.28 | 1,216,131 | -3.91(-4.48%) |
Nov 02, 2016 | 90.00 | 90.09 | 87.09 | 87.19 | 1,583,252 | -2.84(-3.16%) |
Nov 01, 2016 | 90.00 | 91.33 | 86.97 | 90.03 | 2,593,537 | +3.06(+3.52%) |
Oct 31, 2016 | 87.52 | 87.80 | 85.92 | 86.97 | 958,129 | -0.16(-0.18%) |
Oct 28, 2016 | 86.05 | 88.34 | 84.42 | 87.13 | 993,879 | +0.12(+0.14%) |
Oct 27, 2016 | 88.10 | 90.91 | 86.68 | 87.01 | 1,062,866 | -0.24(-0.28%) |
Oct 26, 2016 | 87.50 | 89.25 | 86.70 | 87.25 | 800,338 | +0.05(+0.06%) |
Oct 25, 2016 | 87.86 | 88.35 | 86.60 | 87.20 | 764,539 | -0.98(-1.11%) |
Oct 24, 2016 | 87.99 | 88.52 | 87.01 | 88.18 | 994,859 | +0.46(+0.52%) |
Oct 21, 2016 | 88.09 | 88.64 | 86.15 | 87.72 | 792,924 | -0.77(-0.87%) |
Oct 20, 2016 | 88.07 | 90.11 | 87.10 | 88.49 | 893,129 | +0.53(+0.60%) |
Oct 19, 2016 | 88.55 | 88.55 | 87.16 | 87.96 | 815,099 | -0.82(-0.92%) |
Oct 18, 2016 | 87.63 | 89.79 | 87.45 | 88.78 | 1,067,365 | +2.08(+2.40%) |
Oct 17, 2016 | 86.77 | 87.89 | 84.02 | 86.70 | 1,230,385 | -0.40(-0.46%) |
Oct 14, 2016 | 89.83 | 90.78 | 86.99 | 87.10 | 1,304,838 | -2.43(-2.71%) |
Oct 13, 2016 | 88.99 | 90.25 | 88.42 | 89.53 | 1,533,847 | -0.44(-0.49%) |
Oct 12, 2016 | 92.46 | 93.34 | 89.77 | 89.97 | 1,405,462 | -2.14(-2.32%) |
Oct 11, 2016 | 95.41 | 96.34 | 89.80 | 92.11 | 1,938,127 | -3.84(-4.00%) |
Oct 10, 2016 | 98.69 | 99.48 | 95.94 | 95.95 | 1,530,038 | -1.88(-1.92%) |
Oct 07, 2016 | 96.00 | 98.08 | 95.00 | 97.83 | 2,863,170 | +3.05(+3.22%) |
Oct 06, 2016 | 94.80 | 95.10 | 92.16 | 94.78 | 1,861,910 | -0.91(-0.95%) |
Oct 05, 2016 | 94.45 | 96.38 | 94.26 | 95.69 | 1,084,690 | +1.52(+1.61%) |
Oct 04, 2016 | 95.80 | 96.18 | 93.33 | 94.17 | 1,150,954 | -1.37(-1.43%) |