Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 101.26 | 101.49 | 100.46 | 100.46 | 6,762,046 | -1.19(-1.17%) |
Nov 29, 2016 | 101.39 | 101.74 | 100.25 | 101.65 | 7,310,123 | -0.17(-0.17%) |
Nov 28, 2016 | 100.61 | 101.86 | 100.49 | 101.82 | 7,091,383 | +0.97(+0.96%) |
Nov 25, 2016 | 100.36 | 101.12 | 100.23 | 100.85 | 2,044,898 | +0.43(+0.43%) |
Nov 23, 2016 | 100.41 | 100.41 | 100.41 | 0 | +0.38(+0.38%) | |
Nov 22, 2016 | 99.88 | 100.54 | 99.36 | 100.04 | 4,420,656 | +0.16(+0.16%) |
Nov 21, 2016 | 100.13 | 100.71 | 99.43 | 99.88 | 4,311,214 | -0.42(-0.42%) |
Nov 18, 2016 | 99.68 | 100.50 | 99.38 | 100.30 | 4,373,538 | +0.46(+0.46%) |
Nov 17, 2016 | 99.37 | 99.88 | 98.86 | 99.84 | 3,393,491 | +0.20(+0.20%) |
Nov 16, 2016 | 99.34 | 99.96 | 99.01 | 99.63 | 6,425,880 | +0.74(+0.75%) |
Nov 15, 2016 | 98.27 | 99.02 | 97.80 | 98.89 | 5,321,460 | +0.38(+0.39%) |
Nov 14, 2016 | 96.11 | 99.25 | 95.88 | 98.51 | 8,483,449 | +3.04(+3.19%) |
Nov 11, 2016 | 95.84 | 96.08 | 95.42 | 95.46 | 5,182,155 | -0.24(-0.25%) |
Nov 10, 2016 | 96.14 | 96.15 | 95.10 | 95.71 | 5,309,576 | -0.39(-0.41%) |
Nov 09, 2016 | 93.68 | 96.47 | 93.44 | 96.10 | 6,101,282 | +0.73(+0.76%) |
Nov 08, 2016 | 94.45 | 95.49 | 94.44 | 95.37 | 3,948,190 | +1.08(+1.14%) |
Nov 07, 2016 | 93.61 | 94.68 | 93.51 | 94.29 | 4,597,304 | +1.49(+1.60%) |
Nov 04, 2016 | 93.60 | 93.61 | 92.63 | 92.81 | 4,136,668 | -0.57(-0.61%) |
Nov 03, 2016 | 94.23 | 94.32 | 93.21 | 93.37 | 4,654,504 | -0.56(-0.60%) |
Nov 02, 2016 | 93.69 | 94.25 | 93.46 | 93.93 | 4,202,652 | +0.12(+0.12%) |
Nov 01, 2016 | 94.15 | 94.25 | 93.57 | 93.82 | 4,708,880 | -0.27(-0.28%) |
Oct 31, 2016 | 93.99 | 94.22 | 93.43 | 94.08 | 5,003,144 | +0.39(+0.42%) |
Oct 28, 2016 | 93.83 | 93.90 | 93.22 | 93.69 | 3,953,968 | +0.02(+0.02%) |
Oct 27, 2016 | 93.75 | 94.02 | 93.42 | 93.68 | 3,542,429 | -0.03(-0.03%) |
Oct 26, 2016 | 93.83 | 94.19 | 93.11 | 93.70 | 4,502,465 | -0.51(-0.54%) |
Oct 25, 2016 | 94.86 | 94.90 | 94.17 | 94.21 | 5,837,539 | -0.71(-0.75%) |
Oct 24, 2016 | 95.49 | 95.70 | 94.14 | 94.92 | 7,386,413 | -0.30(-0.32%) |
Oct 21, 2016 | 94.67 | 95.70 | 94.24 | 95.22 | 12,094,008 | +2.81(+3.04%) |
Oct 20, 2016 | 93.02 | 93.02 | 92.21 | 92.41 | 8,661,394 | -0.58(-0.62%) |
Oct 19, 2016 | 93.37 | 93.42 | 92.87 | 92.99 | 7,697,436 | +0.01(+0.01%) |
Oct 18, 2016 | 94.35 | 94.52 | 92.96 | 92.98 | 7,415,935 | -0.97(-1.03%) |
Oct 17, 2016 | 95.20 | 95.61 | 93.69 | 93.95 | 6,765,626 | -1.40(-1.47%) |
Oct 14, 2016 | 96.03 | 96.21 | 95.34 | 95.36 | 6,356,302 | -1.10(-1.14%) |
Oct 13, 2016 | 95.40 | 96.73 | 95.34 | 96.46 | 5,341,927 | +0.59(+0.61%) |
Oct 12, 2016 | 94.95 | 96.31 | 94.90 | 95.87 | 3,996,419 | +0.86(+0.91%) |
Oct 11, 2016 | 95.82 | 96.31 | 94.91 | 95.01 | 4,717,849 | -0.86(-0.90%) |
Oct 10, 2016 | 95.46 | 96.11 | 95.41 | 95.87 | 3,936,459 | +1.05(+1.11%) |
Oct 07, 2016 | 95.25 | 95.56 | 94.63 | 94.82 | 4,969,119 | -0.39(-0.41%) |
Oct 06, 2016 | 94.65 | 95.46 | 93.94 | 95.21 | 4,666,190 | +0.43(+0.45%) |
Oct 05, 2016 | 95.20 | 95.97 | 94.76 | 94.79 | 4,450,083 | -0.08(-0.08%) |
Oct 04, 2016 | 96.11 | 96.54 | 94.80 | 94.86 | 5,674,385 | -0.95(-0.99%) |
Oct 03, 2016 | 96.12 | 96.24 | 95.62 | 95.81 | 3,692,017 | -0.60(-0.62%) |
Sep 30, 2016 | 95.86 | 96.71 | 95.86 | 96.42 | 5,004,506 | +0.48(+0.50%) |
Sep 29, 2016 | 96.28 | 96.93 | 95.89 | 95.94 | 5,890,072 | -0.33(-0.34%) |
Sep 28, 2016 | 97.27 | 97.39 | 95.66 | 96.27 | 6,745,012 | -1.42(-1.45%) |
Sep 27, 2016 | 97.75 | 97.95 | 97.26 | 97.69 | 4,476,816 | +0.29(+0.30%) |
Sep 26, 2016 | 97.62 | 97.74 | 97.19 | 97.39 | 3,616,167 | -0.53(-0.55%) |
Sep 23, 2016 | 97.36 | 98.22 | 97.24 | 97.93 | 3,321,357 | -0.16(-0.16%) |
Sep 22, 2016 | 98.17 | 98.58 | 98.02 | 98.09 | 4,557,033 | +0.36(+0.37%) |
Sep 21, 2016 | 97.36 | 97.83 | 96.92 | 97.73 | 5,418,675 | +0.40(+0.41%) |
Sep 20, 2016 | 96.72 | 97.48 | 96.53 | 97.33 | 4,596,610 | +1.04(+1.08%) |
Sep 19, 2016 | 96.81 | 97.29 | 96.08 | 96.29 | 4,476,612 | -0.06(-0.06%) |
Sep 16, 2016 | 96.68 | 97.17 | 95.97 | 96.35 | 11,367,036 | -0.72(-0.74%) |
Sep 15, 2016 | 96.02 | 97.15 | 95.92 | 97.07 | 4,396,664 | +0.80(+0.83%) |
Sep 14, 2016 | 96.12 | 96.67 | 95.97 | 96.27 | 5,420,876 | +0.38(+0.39%) |
Sep 13, 2016 | 96.63 | 96.63 | 95.68 | 95.89 | 4,979,902 | -1.02(-1.05%) |
Sep 12, 2016 | 95.67 | 97.10 | 95.39 | 96.91 | 5,999,133 | +1.15(+1.20%) |
Sep 09, 2016 | 96.62 | 96.75 | 95.76 | 95.76 | 5,935,787 | -1.33(-1.37%) |
Sep 08, 2016 | 97.64 | 97.88 | 96.98 | 97.09 | 3,691,816 | -0.63(-0.64%) |
Sep 07, 2016 | 98.01 | 98.20 | 97.32 | 97.72 | 3,167,884 | -0.28(-0.28%) |
Sep 06, 2016 | 97.86 | 99.66 | 97.71 | 98.00 | 7,583,065 | +1.19(+1.23%) |
Sep 02, 2016 | 96.89 | 96.81 | 96.81 | 96.81 | 4,080,093 | +0.36(+0.37%) |