Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 96.30 | 96.35 | 95.52 | 95.71 | 467,832 | -0.61(-0.64%) |
Nov 29, 2016 | 95.48 | 96.53 | 95.32 | 96.32 | 1,286,820 | +0.15(+0.15%) |
Nov 28, 2016 | 95.87 | 96.43 | 95.79 | 96.17 | 462,768 | -0.47(-0.49%) |
Nov 25, 2016 | 96.51 | 96.94 | 96.30 | 96.65 | 271,389 | -0.89(-0.91%) |
Nov 23, 2016 | 97.54 | 97.54 | 97.54 | 0 | -0.20(-0.21%) | |
Nov 22, 2016 | 97.86 | 98.01 | 97.26 | 97.74 | 945,077 | +0.21(+0.22%) |
Nov 21, 2016 | 96.60 | 97.55 | 96.54 | 97.53 | 1,517,413 | +0.46(+0.48%) |
Nov 18, 2016 | 96.13 | 97.21 | 95.94 | 97.07 | 2,062,719 | +1.88(+1.98%) |
Nov 17, 2016 | 93.96 | 95.45 | 93.91 | 95.18 | 1,449,855 | +1.73(+1.85%) |
Nov 16, 2016 | 92.06 | 93.52 | 92.02 | 93.46 | 1,116,927 | +0.63(+0.68%) |
Nov 15, 2016 | 91.99 | 93.07 | 91.65 | 92.82 | 529,771 | +0.76(+0.83%) |
Nov 14, 2016 | 91.82 | 92.59 | 91.61 | 92.06 | 741,163 | -0.97(-1.05%) |
Nov 11, 2016 | 92.53 | 93.28 | 91.62 | 93.04 | 1,306,308 | -1.07(-1.13%) |
Nov 10, 2016 | 95.39 | 95.97 | 94.31 | 94.11 | 1,007,404 | -2.11(-2.19%) |
Nov 09, 2016 | 94.97 | 96.35 | 94.97 | 96.21 | 534,695 | -1.06(-1.09%) |
Nov 08, 2016 | 96.14 | 97.65 | 96.08 | 97.27 | 557,179 | +0.06(+0.06%) |
Nov 07, 2016 | 96.33 | 97.22 | 96.15 | 97.21 | 445,000 | +2.10(+2.21%) |
Nov 04, 2016 | 94.87 | 95.60 | 94.18 | 95.12 | 853,569 | +0.66(+0.70%) |
Nov 03, 2016 | 95.91 | 96.15 | 94.46 | 94.46 | 761,809 | -2.08(-2.16%) |
Nov 02, 2016 | 96.53 | 97.20 | 96.21 | 96.54 | 608,189 | +0.13(+0.13%) |
Nov 01, 2016 | 98.05 | 98.07 | 95.86 | 96.42 | 1,008,646 | -1.61(-1.64%) |
Oct 31, 2016 | 97.92 | 98.71 | 97.39 | 98.02 | 855,506 | +0.15(+0.15%) |
Oct 28, 2016 | 97.32 | 98.33 | 97.16 | 97.87 | 986,474 | +1.31(+1.36%) |
Oct 27, 2016 | 97.61 | 97.70 | 96.39 | 96.56 | 653,879 | +0.19(+0.19%) |
Oct 26, 2016 | 96.95 | 97.20 | 96.27 | 96.38 | 405,318 | -0.64(-0.66%) |
Oct 25, 2016 | 97.15 | 97.58 | 96.64 | 97.02 | 611,399 | -0.69(-0.70%) |
Oct 24, 2016 | 97.37 | 97.84 | 97.23 | 97.71 | 1,047,132 | +0.02(+0.02%) |
Oct 21, 2016 | 96.03 | 97.74 | 95.96 | 97.69 | 1,765,977 | +1.56(+1.62%) |
Oct 20, 2016 | 95.14 | 96.17 | 95.14 | 96.13 | 797,207 | -0.47(-0.49%) |
Oct 19, 2016 | 97.21 | 97.21 | 95.78 | 96.60 | 1,195,937 | +1.63(+1.72%) |
Oct 18, 2016 | 95.14 | 95.20 | 94.50 | 94.97 | 1,029,749 | +1.09(+1.16%) |
Oct 17, 2016 | 93.38 | 94.05 | 93.28 | 93.88 | 430,772 | +0.04(+0.04%) |
Oct 14, 2016 | 94.27 | 94.76 | 93.69 | 93.85 | 356,894 | +0.68(+0.73%) |
Oct 13, 2016 | 93.35 | 93.41 | 92.84 | 93.17 | 1,251,256 | -2.03(-2.13%) |
Oct 12, 2016 | 94.95 | 95.28 | 94.12 | 95.20 | 856,059 | -0.12(-0.13%) |
Oct 11, 2016 | 98.01 | 98.04 | 95.05 | 95.32 | 1,033,473 | -3.97(-4.00%) |
Oct 10, 2016 | 99.89 | 99.99 | 99.29 | 99.29 | 739,621 | +0.57(+0.57%) |
Oct 07, 2016 | 99.34 | 99.46 | 97.78 | 98.73 | 929,169 | -2.19(-2.17%) |
Oct 06, 2016 | 100.48 | 101.15 | 100.05 | 100.92 | 510,935 | -0.06(-0.06%) |
Oct 05, 2016 | 101.25 | 101.44 | 100.89 | 100.98 | 301,818 | -0.14(-0.14%) |
Oct 04, 2016 | 101.52 | 101.95 | 100.80 | 101.12 | 349,422 | +0.03(+0.03%) |
Oct 03, 2016 | 101.49 | 101.72 | 100.73 | 101.09 | 442,926 | -0.60(-0.59%) |
Sep 30, 2016 | 101.33 | 102.22 | 101.18 | 101.70 | 364,178 | +0.79(+0.78%) |
Sep 29, 2016 | 101.41 | 101.84 | 99.81 | 100.91 | 594,241 | -1.05(-1.03%) |
Sep 28, 2016 | 101.42 | 102.12 | 101.04 | 101.96 | 339,626 | +0.22(+0.22%) |
Sep 27, 2016 | 100.19 | 101.90 | 100.08 | 101.73 | 632,974 | +0.79(+0.78%) |
Sep 26, 2016 | 100.69 | 101.31 | 100.49 | 100.94 | 714,719 | +0.19(+0.18%) |
Sep 23, 2016 | 100.94 | 101.40 | 100.62 | 100.76 | 716,241 | -0.20(-0.20%) |
Sep 22, 2016 | 101.19 | 101.68 | 100.87 | 100.96 | 624,424 | +1.93(+1.95%) |
Sep 21, 2016 | 98.09 | 99.18 | 97.83 | 99.03 | 897,073 | +1.70(+1.74%) |
Sep 20, 2016 | 97.17 | 97.71 | 96.81 | 97.33 | 834,761 | +1.43(+1.49%) |
Sep 19, 2016 | 95.79 | 96.69 | 95.78 | 95.91 | 593,279 | +1.06(+1.12%) |
Sep 16, 2016 | 94.70 | 95.12 | 94.08 | 94.85 | 1,120,612 | -1.34(-1.39%) |
Sep 15, 2016 | 94.96 | 96.38 | 94.75 | 96.18 | 1,155,058 | +1.54(+1.63%) |
Sep 14, 2016 | 93.72 | 94.93 | 93.58 | 94.64 | 1,186,478 | +0.22(+0.24%) |
Sep 13, 2016 | 95.13 | 95.57 | 94.17 | 94.42 | 556,195 | -1.30(-1.36%) |
Sep 12, 2016 | 93.76 | 95.84 | 93.67 | 95.72 | 540,972 | +1.33(+1.41%) |
Sep 09, 2016 | 95.74 | 96.04 | 94.38 | 94.39 | 881,605 | -2.20(-2.28%) |
Sep 08, 2016 | 96.65 | 97.20 | 96.18 | 96.59 | 990,951 | -2.09(-2.12%) |
Sep 07, 2016 | 100.24 | 100.51 | 98.43 | 98.68 | 1,068,992 | -1.48(-1.48%) |
Sep 06, 2016 | 100.03 | 100.27 | 99.75 | 100.17 | 373,106 | +0.07(+0.06%) |
Sep 02, 2016 | 100.28 | 100.10 | 100.10 | 100.10 | 277,461 | +0.34(+0.34%) |