Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.28 | 92.56 | 91.55 | 91.55 | 13,582,377 | -0.97(-1.05%) |
Nov 29, 2016 | 92.91 | 93.29 | 92.26 | 92.52 | 9,472,010 | -0.53(-0.57%) |
Nov 28, 2016 | 93.60 | 93.87 | 92.99 | 93.06 | 10,988,941 | -0.82(-0.88%) |
Nov 25, 2016 | 93.44 | 93.96 | 93.26 | 93.88 | 4,173,898 | +0.87(+0.94%) |
Nov 23, 2016 | 93.01 | 93.01 | 93.01 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 94.26 | 94.60 | 92.35 | 92.74 | 14,162,209 | -1.86(-1.97%) |
Nov 21, 2016 | 94.96 | 95.16 | 94.43 | 94.60 | 7,103,633 | -0.30(-0.31%) |
Nov 18, 2016 | 95.25 | 95.35 | 94.44 | 94.89 | 9,382,468 | -0.34(-0.35%) |
Nov 17, 2016 | 95.32 | 95.32 | 94.86 | 95.23 | 7,014,234 | +0.17(+0.18%) |
Nov 16, 2016 | 95.29 | 95.39 | 94.83 | 95.06 | 8,072,158 | +0.03(+0.03%) |
Nov 15, 2016 | 95.09 | 95.33 | 94.62 | 95.03 | 9,115,447 | -0.23(-0.24%) |
Nov 14, 2016 | 96.87 | 97.21 | 95.17 | 95.25 | 12,307,861 | -1.53(-1.58%) |
Nov 11, 2016 | 97.61 | 97.61 | 96.50 | 96.78 | 9,957,764 | -0.87(-0.90%) |
Nov 10, 2016 | 98.66 | 98.93 | 97.23 | 97.66 | 14,572,039 | -0.63(-0.64%) |
Nov 09, 2016 | 98.03 | 100.07 | 96.48 | 98.28 | 19,853,070 | +2.66(+2.79%) |
Nov 08, 2016 | 95.16 | 96.05 | 95.15 | 95.62 | 8,170,753 | +0.32(+0.33%) |
Nov 07, 2016 | 94.67 | 95.35 | 94.63 | 95.30 | 7,831,898 | +1.27(+1.35%) |
Nov 04, 2016 | 93.98 | 94.71 | 93.98 | 94.04 | 8,765,233 | +0.07(+0.07%) |
Nov 03, 2016 | 93.85 | 94.31 | 93.74 | 93.97 | 7,622,587 | +0.14(+0.15%) |
Nov 02, 2016 | 94.37 | 94.57 | 93.81 | 93.83 | 8,068,407 | -0.39(-0.42%) |
Nov 01, 2016 | 93.75 | 94.71 | 93.64 | 94.22 | 9,293,259 | -0.53(-0.56%) |
Oct 31, 2016 | 94.18 | 94.95 | 93.54 | 94.76 | 10,469,124 | +0.54(+0.57%) |
Oct 28, 2016 | 94.62 | 94.69 | 93.60 | 94.22 | 10,788,364 | -0.30(-0.32%) |
Oct 27, 2016 | 93.93 | 95.21 | 93.78 | 94.52 | 9,240,301 | +0.93(+1.00%) |
Oct 26, 2016 | 92.84 | 94.13 | 92.80 | 93.59 | 7,869,909 | +0.49(+0.53%) |
Oct 25, 2016 | 92.84 | 93.26 | 92.39 | 93.10 | 6,848,809 | +0.29(+0.31%) |
Oct 24, 2016 | 93.07 | 93.28 | 92.67 | 92.81 | 7,518,230 | +0.14(+0.15%) |
Oct 21, 2016 | 93.22 | 93.33 | 92.30 | 92.67 | 10,309,385 | -1.17(-1.24%) |
Oct 20, 2016 | 93.81 | 94.52 | 93.61 | 93.84 | 8,535,628 | +0.23(+0.24%) |
Oct 19, 2016 | 94.41 | 94.67 | 93.51 | 93.61 | 9,059,463 | -0.67(-0.71%) |
Oct 18, 2016 | 95.89 | 96.79 | 94.08 | 94.28 | 15,420,443 | -2.52(-2.60%) |
Oct 17, 2016 | 95.99 | 96.85 | 95.99 | 96.80 | 8,512,738 | +0.76(+0.79%) |
Oct 14, 2016 | 96.81 | 97.05 | 96.04 | 96.04 | 6,904,542 | -0.57(-0.59%) |
Oct 13, 2016 | 96.02 | 97.38 | 95.81 | 96.61 | 9,042,852 | +0.24(+0.25%) |
Oct 12, 2016 | 96.36 | 96.75 | 95.99 | 96.37 | 5,736,145 | +0.27(+0.28%) |
Oct 11, 2016 | 97.55 | 97.73 | 95.63 | 96.10 | 7,827,066 | -1.76(-1.80%) |
Oct 10, 2016 | 97.63 | 98.19 | 97.50 | 97.87 | 4,476,583 | +0.46(+0.47%) |
Oct 07, 2016 | 97.35 | 97.68 | 96.96 | 97.41 | 5,874,799 | +0.40(+0.41%) |
Oct 06, 2016 | 96.81 | 97.09 | 96.33 | 97.01 | 5,445,334 | -0.35(-0.36%) |
Oct 05, 2016 | 97.39 | 97.57 | 96.88 | 97.36 | 7,073,678 | +0.29(+0.30%) |
Oct 04, 2016 | 97.08 | 97.61 | 96.63 | 97.07 | 7,018,872 | +0.01(+0.01%) |
Oct 03, 2016 | 96.40 | 97.22 | 95.93 | 97.06 | 7,409,765 | +0.56(+0.58%) |
Sep 30, 2016 | 96.22 | 96.90 | 95.90 | 96.50 | 9,672,863 | +0.70(+0.73%) |
Sep 29, 2016 | 97.12 | 97.44 | 95.62 | 95.80 | 7,533,441 | -1.73(-1.78%) |
Sep 28, 2016 | 97.26 | 97.64 | 97.06 | 97.53 | 6,211,683 | +0.14(+0.14%) |
Sep 27, 2016 | 96.72 | 97.39 | 96.17 | 97.39 | 6,517,346 | +1.18(+1.22%) |
Sep 26, 2016 | 96.91 | 96.92 | 96.04 | 96.22 | 7,343,161 | -0.84(-0.87%) |
Sep 23, 2016 | 97.55 | 97.70 | 96.98 | 97.06 | 5,842,591 | -0.53(-0.54%) |
Sep 22, 2016 | 97.42 | 97.90 | 97.33 | 97.59 | 6,537,157 | +0.45(+0.46%) |
Sep 21, 2016 | 96.36 | 97.21 | 96.10 | 97.14 | 7,757,240 | +0.78(+0.81%) |
Sep 20, 2016 | 96.54 | 96.59 | 96.14 | 96.36 | 6,350,268 | +0.24(+0.25%) |
Sep 19, 2016 | 96.69 | 96.94 | 96.10 | 96.12 | 6,680,672 | -0.48(-0.50%) |
Sep 16, 2016 | 96.81 | 97.33 | 96.50 | 96.60 | 15,189,550 | -0.31(-0.32%) |
Sep 15, 2016 | 96.24 | 97.17 | 95.87 | 96.91 | 7,118,002 | +0.63(+0.65%) |
Sep 14, 2016 | 96.28 | 96.67 | 95.96 | 96.28 | 7,497,464 | +0.20(+0.21%) |
Sep 13, 2016 | 96.74 | 97.08 | 95.98 | 96.08 | 9,741,204 | -1.27(-1.30%) |
Sep 12, 2016 | 96.20 | 97.58 | 95.89 | 97.35 | 8,862,058 | +0.76(+0.79%) |
Sep 09, 2016 | 97.24 | 97.35 | 96.54 | 96.59 | 9,740,467 | -1.01(-1.04%) |
Sep 08, 2016 | 97.52 | 97.88 | 97.33 | 97.60 | 5,915,951 | -0.11(-0.12%) |
Sep 07, 2016 | 97.90 | 97.99 | 97.57 | 97.71 | 5,818,782 | -0.11(-0.12%) |
Sep 06, 2016 | 97.85 | 98.01 | 97.51 | 97.83 | 6,464,030 | +0.35(+0.36%) |
Sep 02, 2016 | 97.51 | 97.48 | 97.48 | 97.48 | 7,107,597 | +0.20(+0.20%) |