Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 90.66 | 90.66 | 90.66 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.98 | 90.22 | 89.82 | 90.19 | 1,254,352 | +0.85(+0.95%) |
Dec 28, 2016 | 88.93 | 89.55 | 88.91 | 89.34 | 1,200,848 | -0.02(-0.02%) |
Dec 27, 2016 | 90.00 | 90.01 | 89.15 | 89.35 | 1,579,141 | +0.37(+0.42%) |
Dec 23, 2016 | 88.98 | 88.98 | 88.98 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.86 | 88.90 | 88.23 | 88.41 | 1,952,421 | -0.68(-0.76%) |
Dec 21, 2016 | 89.25 | 89.51 | 88.72 | 89.09 | 1,797,601 | +0.54(+0.61%) |
Dec 20, 2016 | 88.82 | 88.91 | 88.30 | 88.54 | 2,113,274 | +0.22(+0.24%) |
Dec 19, 2016 | 89.28 | 89.30 | 88.15 | 88.33 | 1,794,573 | -0.23(-0.26%) |
Dec 16, 2016 | 88.42 | 88.95 | 88.13 | 88.56 | 2,321,054 | +1.24(+1.42%) |
Dec 15, 2016 | 86.83 | 87.81 | 86.76 | 87.32 | 2,654,907 | -1.16(-1.31%) |
Dec 14, 2016 | 90.48 | 90.67 | 88.11 | 88.48 | 4,130,346 | -1.84(-2.04%) |
Dec 13, 2016 | 90.44 | 90.88 | 90.11 | 90.32 | 2,335,406 | +1.17(+1.31%) |
Dec 12, 2016 | 89.67 | 89.77 | 88.59 | 89.15 | 1,807,272 | +0.13(+0.14%) |
Dec 09, 2016 | 88.84 | 89.03 | 88.50 | 89.03 | 2,557,618 | +0.77(+0.87%) |
Dec 08, 2016 | 88.43 | 88.63 | 87.77 | 88.26 | 2,947,087 | -1.45(-1.62%) |
Dec 07, 2016 | 89.36 | 90.08 | 89.19 | 89.71 | 2,937,439 | +0.25(+0.28%) |
Dec 06, 2016 | 89.23 | 89.55 | 88.75 | 89.46 | 2,907,601 | +0.68(+0.77%) |
Dec 05, 2016 | 88.98 | 89.09 | 88.36 | 88.79 | 3,146,579 | +1.61(+1.84%) |
Dec 02, 2016 | 85.86 | 87.26 | 85.84 | 87.18 | 2,976,478 | +1.27(+1.48%) |
Dec 01, 2016 | 86.87 | 87.01 | 84.50 | 85.90 | 8,673,887 | -2.89(-3.25%) |
Nov 30, 2016 | 90.79 | 90.88 | 88.62 | 88.79 | 2,993,207 | -1.32(-1.47%) |
Nov 29, 2016 | 89.96 | 90.32 | 89.75 | 90.12 | 2,986,434 | -0.01(-0.01%) |
Nov 28, 2016 | 89.49 | 90.20 | 89.42 | 90.13 | 2,646,487 | +0.84(+0.94%) |
Nov 25, 2016 | 90.08 | 90.08 | 89.17 | 89.28 | 1,581,972 | +1.24(+1.41%) |
Nov 23, 2016 | 88.05 | 88.05 | 88.05 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.27 | 88.60 | 88.03 | 88.27 | 4,176,849 | -0.58(-0.65%) |
Nov 21, 2016 | 87.87 | 89.12 | 87.85 | 88.85 | 4,328,911 | +1.25(+1.42%) |
Nov 18, 2016 | 87.75 | 87.82 | 86.84 | 87.60 | 4,162,719 | -0.96(-1.09%) |
Nov 17, 2016 | 88.72 | 89.21 | 88.55 | 88.56 | 5,089,415 | +0.63(+0.71%) |
Nov 16, 2016 | 88.15 | 89.11 | 87.71 | 87.93 | 3,437,111 | -0.78(-0.88%) |
Nov 15, 2016 | 87.75 | 88.82 | 87.65 | 88.72 | 3,402,644 | +1.03(+1.18%) |
Nov 14, 2016 | 89.42 | 89.64 | 87.19 | 87.68 | 7,471,268 | -3.54(-3.88%) |
Nov 11, 2016 | 90.90 | 91.72 | 90.55 | 91.22 | 6,592,984 | -0.59(-0.65%) |
Nov 10, 2016 | 92.87 | 93.06 | 90.65 | 91.82 | 7,176,269 | -3.24(-3.41%) |
Nov 09, 2016 | 96.30 | 96.30 | 93.07 | 95.06 | 4,658,553 | -2.77(-2.83%) |
Nov 08, 2016 | 96.47 | 97.94 | 96.41 | 97.83 | 3,424,123 | +2.17(+2.26%) |
Nov 07, 2016 | 95.30 | 95.81 | 94.74 | 95.66 | 3,579,276 | +0.80(+0.85%) |
Nov 04, 2016 | 95.68 | 95.83 | 94.65 | 94.85 | 2,809,454 | -0.26(-0.28%) |
Nov 03, 2016 | 95.73 | 95.78 | 94.95 | 95.12 | 3,836,224 | -1.85(-1.91%) |
Nov 02, 2016 | 97.51 | 97.56 | 96.65 | 96.97 | 2,194,814 | -0.34(-0.35%) |
Nov 01, 2016 | 98.35 | 98.45 | 96.92 | 97.31 | 2,133,348 | -0.42(-0.43%) |
Oct 31, 2016 | 97.80 | 97.87 | 96.70 | 97.73 | 2,794,826 | -1.14(-1.16%) |
Oct 28, 2016 | 100.26 | 100.60 | 98.82 | 98.87 | 6,380,194 | -3.91(-3.80%) |
Oct 27, 2016 | 103.64 | 103.81 | 102.32 | 102.78 | 2,100,627 | -0.08(-0.08%) |
Oct 26, 2016 | 102.78 | 103.54 | 102.50 | 102.87 | 2,970,518 | -1.88(-1.79%) |
Oct 25, 2016 | 104.98 | 104.51 | 104.75 | 1,746,366 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.70 | 106.90 | 105.60 | 105.85 | 1,529,203 | -1.43(-1.33%) |
Oct 21, 2016 | 107.42 | 107.74 | 107.04 | 107.28 | 1,411,207 | -0.57(-0.53%) |
Oct 20, 2016 | 108.00 | 108.57 | 107.36 | 107.84 | 1,729,527 | -1.07(-0.99%) |
Oct 19, 2016 | 108.89 | 109.10 | 108.47 | 108.92 | 1,814,051 | +0.63(+0.59%) |
Oct 18, 2016 | 108.73 | 108.78 | 107.97 | 108.28 | 2,213,776 | -0.21(-0.19%) |
Oct 17, 2016 | 108.61 | 108.90 | 108.08 | 108.50 | 1,309,815 | -0.37(-0.34%) |
Oct 14, 2016 | 108.47 | 109.24 | 108.27 | 108.87 | 1,281,182 | +1.16(+1.08%) |
Oct 13, 2016 | 107.60 | 108.16 | 106.98 | 107.71 | 1,415,676 | -0.08(-0.07%) |
Oct 12, 2016 | 107.98 | 108.14 | 107.21 | 107.78 | 1,557,216 | -0.68(-0.62%) |
Oct 11, 2016 | 108.32 | 108.72 | 107.62 | 108.46 | 1,460,280 | +0.58(+0.53%) |
Oct 10, 2016 | 107.42 | 108.73 | 107.30 | 107.89 | 1,177,478 | +0.20(+0.19%) |
Oct 07, 2016 | 107.49 | 107.84 | 106.64 | 107.68 | 1,311,426 | -0.01(-0.01%) |
Oct 06, 2016 | 108.11 | 108.72 | 107.60 | 107.69 | 1,871,027 | -1.69(-1.55%) |
Oct 05, 2016 | 109.52 | 109.73 | 109.08 | 109.39 | 2,181,655 | +0.46(+0.42%) |
Oct 04, 2016 | 109.60 | 109.85 | 108.66 | 108.93 | 1,938,903 | -0.16(-0.15%) |