Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.56 | 89.67 | 86.09 | 86.15 | 6,962,029 | -3.18(-3.56%) |
Nov 29, 2016 | 89.57 | 90.37 | 88.97 | 89.34 | 2,375,022 | -0.05(-0.06%) |
Nov 28, 2016 | 90.30 | 91.01 | 89.25 | 89.39 | 2,952,296 | -1.00(-1.11%) |
Nov 25, 2016 | 89.94 | 90.89 | 89.87 | 90.39 | 851,894 | +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 | 88.82 | 90.96 | 2,968,742 | +1.74(+1.95%) |
Nov 21, 2016 | 89.61 | 90.22 | 89.06 | 89.22 | 3,497,034 | +0.69(+0.78%) |
Nov 18, 2016 | 89.08 | 89.66 | 87.59 | 88.53 | 3,316,988 | -0.38(-0.43%) |
Nov 17, 2016 | 88.72 | 90.30 | 88.26 | 88.91 | 3,839,451 | +0.09(+0.10%) |
Nov 16, 2016 | 87.19 | 89.03 | 86.82 | 88.82 | 3,498,654 | +1.63(+1.87%) |
Nov 15, 2016 | 86.85 | 89.01 | 86.78 | 87.18 | 4,108,774 | +0.77(+0.90%) |
Nov 14, 2016 | 88.60 | 88.82 | 84.59 | 86.41 | 8,874,630 | -2.65(-2.97%) |
Nov 11, 2016 | 88.88 | 90.08 | 87.71 | 89.05 | 5,082,809 | +0.00(+0.00%) |
Nov 10, 2016 | 92.26 | 92.26 | 86.92 | 89.05 | 10,329,670 | -2.96(-3.21%) |
Nov 09, 2016 | 95.26 | 96.30 | 91.45 | 92.01 | 7,500,655 | -5.65(-5.79%) |
Nov 08, 2016 | 97.30 | 97.85 | 97.26 | 97.66 | 2,085,923 | +0.62(+0.64%) |
Nov 07, 2016 | 96.54 | 97.15 | 96.13 | 97.04 | 2,063,324 | +1.86(+1.96%) |
Nov 04, 2016 | 95.69 | 95.71 | 95.18 | 95.18 | 2,958,661 | -0.24(-0.26%) |
Nov 03, 2016 | 95.33 | 95.82 | 94.37 | 95.42 | 2,567,913 | +0.30(+0.32%) |
Nov 02, 2016 | 96.65 | 96.89 | 94.54 | 95.12 | 4,457,189 | -1.89(-1.95%) |
Nov 01, 2016 | 98.72 | 98.95 | 96.52 | 97.00 | 3,046,725 | -1.72(-1.74%) |
Oct 31, 2016 | 98.52 | 98.89 | 97.90 | 98.72 | 2,318,951 | +0.89(+0.91%) |
Oct 28, 2016 | 97.75 | 98.62 | 97.14 | 97.83 | 3,301,374 | +0.62(+0.63%) |
Oct 27, 2016 | 98.33 | 98.92 | 97.08 | 97.21 | 3,907,545 | -0.23(-0.23%) |
Oct 26, 2016 | 97.85 | 97.94 | 97.27 | 97.44 | 2,919,660 | -0.91(-0.93%) |
Oct 25, 2016 | 98.06 | 98.69 | 97.80 | 98.35 | 1,838,306 | +0.00(+0.00%) |
Oct 24, 2016 | 97.83 | 99.48 | 97.83 | 98.35 | 2,373,602 | +0.88(+0.90%) |
Oct 21, 2016 | 96.03 | 97.54 | 95.70 | 97.48 | 2,288,932 | +0.74(+0.77%) |
Oct 20, 2016 | 96.93 | 97.19 | 95.80 | 96.73 | 2,008,441 | -0.41(-0.42%) |
Oct 19, 2016 | 96.40 | 97.16 | 95.98 | 97.15 | 1,872,509 | +0.99(+1.02%) |
Oct 18, 2016 | 96.33 | 96.66 | 95.49 | 96.16 | 1,288,629 | +0.68(+0.71%) |
Oct 17, 2016 | 95.18 | 95.88 | 95.09 | 95.48 | 2,078,226 | -0.01(-0.01%) |
Oct 14, 2016 | 95.17 | 96.53 | 94.95 | 95.49 | 2,676,562 | +0.55(+0.58%) |
Oct 13, 2016 | 93.77 | 94.99 | 93.40 | 94.94 | 2,765,718 | +0.98(+1.04%) |
Oct 12, 2016 | 91.63 | 94.44 | 91.63 | 93.96 | 2,873,584 | +2.19(+2.39%) |
Oct 11, 2016 | 91.97 | 92.23 | 91.18 | 91.77 | 1,760,658 | -0.41(-0.45%) |
Oct 10, 2016 | 91.44 | 92.36 | 91.41 | 92.19 | 1,461,404 | +0.77(+0.85%) |
Oct 07, 2016 | 91.58 | 92.32 | 90.82 | 91.41 | 2,725,406 | +0.00(+0.00%) |
Oct 06, 2016 | 90.26 | 91.61 | 89.33 | 91.41 | 3,451,384 | +0.90(+1.00%) |
Oct 05, 2016 | 93.20 | 93.39 | 90.35 | 90.51 | 4,505,887 | -2.67(-2.87%) |
Oct 04, 2016 | 94.56 | 94.56 | 92.82 | 93.18 | 3,053,654 | -1.38(-1.46%) |
Oct 03, 2016 | 95.11 | 95.39 | 94.14 | 94.56 | 3,049,323 | -0.91(-0.95%) |
Sep 30, 2016 | 95.86 | 96.78 | 95.45 | 95.47 | 3,293,759 | -0.13(-0.13%) |
Sep 29, 2016 | 94.56 | 95.82 | 93.95 | 95.60 | 2,900,878 | +0.72(+0.75%) |
Sep 28, 2016 | 94.69 | 95.00 | 94.05 | 94.88 | 1,746,122 | +0.51(+0.54%) |
Sep 27, 2016 | 94.91 | 94.91 | 94.08 | 94.38 | 1,561,139 | -0.09(-0.10%) |
Sep 26, 2016 | 94.31 | 94.79 | 93.64 | 94.47 | 1,857,564 | -0.25(-0.27%) |
Sep 23, 2016 | 94.02 | 95.06 | 93.47 | 94.72 | 2,934,286 | +0.60(+0.63%) |
Sep 22, 2016 | 93.24 | 94.25 | 93.00 | 94.12 | 2,456,700 | +1.83(+1.98%) |
Sep 21, 2016 | 91.06 | 92.51 | 90.55 | 92.30 | 1,756,173 | +1.22(+1.33%) |
Sep 20, 2016 | 92.29 | 92.46 | 91.05 | 91.08 | 1,666,238 | -0.46(-0.50%) |
Sep 19, 2016 | 91.04 | 91.70 | 90.81 | 91.54 | 1,801,020 | +1.01(+1.11%) |
Sep 16, 2016 | 90.92 | 91.03 | 90.18 | 90.54 | 3,336,631 | -0.91(-0.99%) |
Sep 15, 2016 | 90.97 | 91.68 | 90.54 | 91.44 | 1,874,125 | +0.60(+0.66%) |
Sep 14, 2016 | 90.98 | 91.73 | 90.33 | 90.85 | 2,284,664 | +0.22(+0.24%) |
Sep 13, 2016 | 92.95 | 93.01 | 90.46 | 90.63 | 2,915,406 | -2.65(-2.84%) |
Sep 12, 2016 | 91.75 | 93.75 | 91.37 | 93.28 | 3,136,181 | +0.91(+0.98%) |
Sep 09, 2016 | 96.66 | 96.98 | 92.37 | 92.37 | 3,531,850 | -5.08(-5.21%) |
Sep 08, 2016 | 97.50 | 97.90 | 97.44 | 97.45 | 4,257,034 | -0.49(-0.50%) |
Sep 07, 2016 | 97.95 | 98.21 | 97.54 | 97.94 | 1,688,985 | -0.27(-0.27%) |
Sep 06, 2016 | 96.91 | 98.34 | 96.58 | 98.21 | 2,852,345 | +1.73(+1.79%) |
Sep 02, 2016 | 95.84 | 96.48 | 96.48 | 96.48 | 2,084,344 | +1.06(+1.12%) |