Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.13 | 95.96 | 92.87 | 93.30 | 2,861,598 | +2.01(+2.20%) |
Nov 29, 2016 | 92.56 | 93.81 | 90.75 | 91.29 | 2,935,715 | -2.02(-2.17%) |
Nov 28, 2016 | 92.77 | 94.36 | 92.18 | 93.31 | 3,001,508 | +0.41(+0.44%) |
Nov 25, 2016 | 92.86 | 93.49 | 91.91 | 92.90 | 1,279,434 | +0.21(+0.23%) |
Nov 23, 2016 | 92.69 | 92.69 | 92.69 | 0 | +2.95(+3.28%) | |
Nov 22, 2016 | 88.79 | 89.93 | 87.82 | 89.74 | 2,940,820 | +0.66(+0.74%) |
Nov 21, 2016 | 86.64 | 90.06 | 86.22 | 89.08 | 5,694,755 | +4.60(+5.45%) |
Nov 18, 2016 | 83.46 | 85.99 | 83.15 | 84.48 | 3,525,061 | +1.75(+2.11%) |
Nov 17, 2016 | 80.31 | 82.94 | 79.91 | 82.73 | 3,975,522 | +3.54(+4.47%) |
Nov 16, 2016 | 79.39 | 80.43 | 78.58 | 79.19 | 1,995,826 | -0.27(-0.35%) |
Nov 15, 2016 | 77.71 | 80.09 | 77.65 | 79.47 | 2,501,897 | +2.62(+3.40%) |
Nov 14, 2016 | 76.84 | 78.20 | 75.26 | 76.85 | 2,727,782 | -0.43(-0.55%) |
Nov 11, 2016 | 77.11 | 77.78 | 75.03 | 77.28 | 3,576,639 | -0.29(-0.38%) |
Nov 10, 2016 | 81.08 | 81.53 | 77.58 | 77.57 | 3,920,098 | -2.31(-2.89%) |
Nov 09, 2016 | 77.62 | 80.51 | 76.93 | 79.88 | 3,077,729 | +1.06(+1.35%) |
Nov 08, 2016 | 79.94 | 80.46 | 78.37 | 78.82 | 3,778,525 | -1.08(-1.35%) |
Nov 07, 2016 | 81.80 | 81.85 | 79.41 | 79.90 | 3,068,965 | -0.16(-0.20%) |
Nov 04, 2016 | 80.24 | 81.12 | 78.73 | 80.06 | 3,544,963 | +0.46(+0.58%) |
Nov 03, 2016 | 83.86 | 84.51 | 78.87 | 79.60 | 9,951,848 | -8.18(-9.31%) |
Nov 02, 2016 | 88.91 | 89.22 | 87.17 | 87.77 | 2,786,327 | -1.56(-1.74%) |
Nov 01, 2016 | 87.69 | 90.71 | 87.26 | 89.33 | 4,093,155 | +3.35(+3.89%) |
Oct 31, 2016 | 86.08 | 86.44 | 84.96 | 85.98 | 1,475,251 | +0.34(+0.39%) |
Oct 28, 2016 | 85.75 | 86.89 | 85.26 | 85.65 | 2,287,051 | +0.00(+0.00%) |
Oct 27, 2016 | 88.26 | 88.26 | 84.68 | 85.65 | 2,035,171 | -1.43(-1.64%) |
Oct 26, 2016 | 86.60 | 88.71 | 86.60 | 87.07 | 1,982,658 | +0.16(+0.19%) |
Oct 25, 2016 | 87.89 | 87.91 | 86.53 | 86.91 | 1,289,615 | -1.12(-1.27%) |
Oct 24, 2016 | 88.05 | 89.02 | 87.67 | 88.03 | 1,649,580 | +1.39(+1.61%) |
Oct 21, 2016 | 86.85 | 87.51 | 85.94 | 86.64 | 2,119,813 | -0.66(-0.76%) |
Oct 20, 2016 | 86.52 | 88.43 | 86.40 | 87.30 | 1,647,027 | +0.44(+0.50%) |
Oct 19, 2016 | 84.38 | 87.25 | 84.38 | 86.87 | 2,036,843 | +2.31(+2.73%) |
Oct 18, 2016 | 85.93 | 86.28 | 84.18 | 84.56 | 1,301,190 | -0.11(-0.13%) |
Oct 17, 2016 | 82.96 | 85.61 | 82.81 | 84.66 | 2,075,996 | -0.25(-0.29%) |
Oct 14, 2016 | 87.00 | 87.61 | 83.58 | 84.91 | 3,173,026 | -1.44(-1.66%) |
Oct 13, 2016 | 87.07 | 87.11 | 84.41 | 86.35 | 3,365,163 | -1.35(-1.53%) |
Oct 12, 2016 | 88.51 | 89.04 | 87.30 | 87.69 | 2,237,049 | -1.16(-1.30%) |
Oct 11, 2016 | 90.78 | 91.90 | 88.56 | 88.85 | 3,069,576 | -0.88(-0.98%) |
Oct 10, 2016 | 88.38 | 90.48 | 88.22 | 89.73 | 1,994,170 | +1.51(+1.71%) |
Oct 07, 2016 | 88.78 | 89.11 | 87.43 | 88.22 | 2,382,029 | -0.66(-0.75%) |
Oct 06, 2016 | 88.67 | 89.67 | 88.30 | 88.88 | 2,164,721 | -0.18(-0.20%) |
Oct 05, 2016 | 87.59 | 89.46 | 87.19 | 89.07 | 2,968,878 | +1.42(+1.62%) |
Oct 04, 2016 | 90.28 | 90.57 | 87.45 | 87.65 | 3,615,762 | -2.64(-2.92%) |
Oct 03, 2016 | 91.20 | 92.08 | 89.97 | 90.28 | 4,654,622 | +1.69(+1.91%) |
Sep 30, 2016 | 89.25 | 89.53 | 86.21 | 88.59 | 7,405,051 | -2.88(-3.15%) |
Sep 29, 2016 | 92.00 | 94.24 | 90.94 | 91.48 | 3,141,827 | -0.97(-1.05%) |
Sep 28, 2016 | 92.36 | 92.53 | 89.58 | 92.45 | 3,350,847 | +0.84(+0.91%) |
Sep 27, 2016 | 91.07 | 92.86 | 90.73 | 91.61 | 4,152,966 | -0.06(-0.07%) |
Sep 26, 2016 | 92.35 | 92.46 | 90.63 | 91.68 | 2,883,837 | -1.21(-1.30%) |
Sep 23, 2016 | 91.92 | 93.26 | 89.47 | 92.89 | 5,637,055 | -0.14(-0.15%) |
Sep 22, 2016 | 94.13 | 94.65 | 92.50 | 93.02 | 4,222,209 | -0.65(-0.69%) |
Sep 21, 2016 | 94.66 | 95.69 | 92.31 | 93.67 | 4,415,089 | -0.45(-0.47%) |
Sep 20, 2016 | 94.33 | 95.32 | 93.14 | 94.11 | 3,098,912 | -0.43(-0.45%) |
Sep 19, 2016 | 98.47 | 98.51 | 94.08 | 94.54 | 4,698,728 | -4.19(-4.25%) |
Sep 16, 2016 | 98.81 | 99.37 | 97.05 | 98.73 | 4,217,735 | -0.10(-0.10%) |
Sep 15, 2016 | 97.20 | 99.58 | 95.24 | 98.83 | 6,279,543 | +1.30(+1.33%) |
Sep 14, 2016 | 95.03 | 97.92 | 93.90 | 97.53 | 5,401,446 | +3.22(+3.41%) |
Sep 13, 2016 | 93.72 | 95.30 | 92.94 | 94.31 | 4,900,529 | -0.27(-0.29%) |
Sep 12, 2016 | 88.73 | 94.64 | 88.28 | 94.59 | 7,698,699 | +5.09(+5.69%) |
Sep 09, 2016 | 87.64 | 89.58 | 86.60 | 89.49 | 6,981,813 | +2.39(+2.75%) |
Sep 08, 2016 | 87.25 | 87.95 | 86.41 | 87.10 | 3,071,720 | +1.30(+1.52%) |
Sep 07, 2016 | 85.02 | 86.61 | 84.80 | 85.80 | 2,877,689 | +1.42(+1.68%) |
Sep 06, 2016 | 84.54 | 85.37 | 83.50 | 84.38 | 2,232,114 | +0.37(+0.44%) |
Sep 02, 2016 | 85.30 | 84.01 | 84.01 | 84.01 | 3,326,835 | -0.72(-0.85%) |