Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.61 | 98.99 | 98.25 | 98.70 | 132,683 | +0.75(+0.77%) |
Nov 29, 2016 | 97.39 | 98.33 | 97.08 | 97.95 | 115,421 | +0.08(+0.08%) |
Nov 28, 2016 | 98.79 | 98.79 | 97.60 | 97.87 | 121,174 | -0.50(-0.51%) |
Nov 25, 2016 | 98.23 | 98.42 | 98.03 | 98.37 | 107,858 | +0.24(+0.25%) |
Nov 23, 2016 | 98.12 | 98.12 | 98.12 | 0 | +0.38(+0.38%) | |
Nov 22, 2016 | 97.18 | 97.83 | 97.02 | 97.75 | 122,742 | +0.90(+0.93%) |
Nov 21, 2016 | 96.26 | 96.85 | 96.17 | 96.85 | 98,072 | +1.18(+1.23%) |
Nov 18, 2016 | 95.98 | 95.98 | 95.42 | 95.67 | 77,335 | -0.15(-0.16%) |
Nov 17, 2016 | 96.06 | 96.10 | 95.41 | 95.83 | 197,834 | +0.03(+0.04%) |
Nov 16, 2016 | 95.88 | 95.99 | 95.43 | 95.79 | 112,393 | -0.16(-0.16%) |
Nov 15, 2016 | 95.59 | 95.98 | 94.90 | 95.95 | 190,238 | +0.46(+0.48%) |
Nov 14, 2016 | 95.96 | 95.96 | 94.81 | 95.49 | 150,535 | +0.68(+0.72%) |
Nov 11, 2016 | 95.46 | 95.56 | 94.01 | 94.80 | 176,440 | -0.77(-0.81%) |
Nov 10, 2016 | 95.25 | 96.13 | 95.22 | 95.57 | 377,994 | +0.96(+1.02%) |
Nov 09, 2016 | 91.35 | 94.88 | 91.35 | 94.61 | 176,337 | +2.39(+2.59%) |
Nov 08, 2016 | 91.78 | 92.59 | 91.54 | 92.22 | 61,085 | +0.34(+0.37%) |
Nov 07, 2016 | 91.17 | 91.91 | 91.17 | 91.88 | 89,281 | +1.34(+1.48%) |
Nov 04, 2016 | 90.14 | 91.05 | 90.05 | 90.54 | 46,678 | +0.48(+0.53%) |
Nov 03, 2016 | 90.07 | 90.50 | 90.01 | 90.06 | 61,008 | +0.08(+0.09%) |
Nov 02, 2016 | 90.48 | 90.78 | 89.94 | 89.98 | 190,009 | -0.52(-0.57%) |
Nov 01, 2016 | 91.20 | 91.57 | 90.01 | 90.50 | 142,284 | -0.58(-0.63%) |
Oct 31, 2016 | 91.20 | 91.22 | 90.78 | 91.08 | 49,579 | +0.16(+0.17%) |
Oct 28, 2016 | 91.07 | 91.71 | 90.56 | 90.92 | 44,490 | +0.06(+0.07%) |
Oct 27, 2016 | 91.26 | 91.26 | 90.47 | 90.86 | 39,185 | -0.17(-0.19%) |
Oct 26, 2016 | 91.17 | 91.30 | 90.78 | 91.03 | 44,117 | -0.22(-0.24%) |
Oct 25, 2016 | 92.12 | 92.12 | 91.25 | 91.25 | 64,816 | -1.00(-1.08%) |
Oct 24, 2016 | 92.42 | 92.61 | 91.99 | 92.25 | 143,388 | +0.25(+0.28%) |
Oct 21, 2016 | 91.35 | 91.99 | 91.08 | 91.99 | 30,042 | -0.10(-0.11%) |
Oct 20, 2016 | 92.03 | 92.35 | 91.43 | 92.10 | 48,060 | -0.10(-0.11%) |
Oct 19, 2016 | 91.73 | 92.34 | 91.32 | 92.20 | 52,515 | +0.73(+0.80%) |
Oct 18, 2016 | 91.55 | 91.75 | 91.11 | 91.47 | 44,391 | +0.94(+1.04%) |
Oct 17, 2016 | 90.41 | 90.82 | 90.33 | 90.53 | 62,003 | +0.18(+0.20%) |
Oct 14, 2016 | 90.54 | 90.98 | 90.26 | 90.34 | 56,786 | +0.25(+0.28%) |
Oct 13, 2016 | 89.81 | 90.33 | 88.96 | 90.09 | 51,459 | -0.54(-0.60%) |
Oct 12, 2016 | 90.74 | 90.90 | 90.29 | 90.63 | 69,206 | -0.03(-0.03%) |
Oct 11, 2016 | 91.49 | 91.49 | 90.12 | 90.66 | 108,762 | -1.34(-1.46%) |
Oct 10, 2016 | 91.47 | 92.69 | 91.87 | 92.00 | 40,427 | +0.53(+0.58%) |
Oct 07, 2016 | 93.08 | 93.12 | 91.09 | 91.47 | 47,533 | -1.54(-1.65%) |
Oct 06, 2016 | 92.02 | 93.04 | 92.02 | 93.01 | 57,274 | +0.68(+0.74%) |
Oct 05, 2016 | 92.05 | 92.62 | 92.05 | 92.33 | 126,478 | +0.66(+0.72%) |
Oct 04, 2016 | 93.10 | 93.31 | 91.53 | 91.66 | 171,883 | -1.45(-1.56%) |
Oct 03, 2016 | 93.49 | 93.49 | 92.92 | 93.11 | 598,796 | -0.26(-0.28%) |
Sep 30, 2016 | 93.18 | 93.72 | 92.95 | 93.37 | 91,095 | +0.62(+0.67%) |
Sep 29, 2016 | 93.22 | 93.68 | 92.44 | 92.75 | 75,070 | -0.80(-0.86%) |
Sep 28, 2016 | 92.58 | 93.57 | 92.12 | 93.56 | 81,473 | +1.25(+1.35%) |
Sep 27, 2016 | 91.87 | 92.36 | 91.64 | 92.31 | 96,476 | +0.30(+0.32%) |
Sep 26, 2016 | 92.14 | 92.62 | 91.92 | 92.01 | 76,153 | -0.44(-0.47%) |
Sep 23, 2016 | 92.80 | 92.96 | 92.39 | 92.45 | 191,148 | -0.42(-0.45%) |
Sep 22, 2016 | 93.18 | 93.50 | 92.62 | 92.87 | 64,719 | +0.39(+0.42%) |
Sep 21, 2016 | 91.47 | 92.55 | 91.36 | 92.47 | 80,085 | +1.49(+1.64%) |
Sep 20, 2016 | 91.57 | 91.80 | 90.88 | 90.98 | 96,009 | -0.24(-0.26%) |
Sep 19, 2016 | 91.47 | 91.78 | 91.11 | 91.22 | 60,431 | +0.37(+0.41%) |
Sep 16, 2016 | 90.93 | 91.03 | 90.55 | 90.85 | 73,045 | -0.32(-0.35%) |
Sep 15, 2016 | 90.52 | 91.35 | 90.28 | 91.17 | 64,532 | +0.63(+0.69%) |
Sep 14, 2016 | 90.74 | 91.08 | 90.30 | 90.54 | 68,973 | -0.13(-0.14%) |
Sep 13, 2016 | 91.75 | 91.92 | 90.12 | 90.67 | 509,462 | -1.96(-2.11%) |
Sep 12, 2016 | 90.96 | 92.78 | 90.86 | 92.63 | 96,485 | +0.97(+1.06%) |
Sep 09, 2016 | 94.00 | 94.00 | 91.57 | 91.66 | 110,319 | -2.93(-3.10%) |
Sep 08, 2016 | 94.91 | 95.06 | 94.49 | 94.58 | 46,963 | -0.57(-0.60%) |
Sep 07, 2016 | 95.21 | 95.29 | 94.57 | 95.16 | 98,610 | -0.03(-0.04%) |
Sep 06, 2016 | 95.49 | 95.59 | 94.72 | 95.19 | 243,595 | +0.01(+0.01%) |
Sep 02, 2016 | 94.85 | 95.18 | 95.18 | 95.18 | 303,101 | +0.90(+0.95%) |