Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.78 | 93.03 | 92.65 | 92.65 | 4,761,267 | +0.45(+0.48%) |
Nov 29, 2016 | 92.12 | 92.45 | 91.98 | 92.20 | 4,075,110 | -0.05(-0.05%) |
Nov 28, 2016 | 92.61 | 92.74 | 92.16 | 92.25 | 2,144,355 | -0.52(-0.56%) |
Nov 25, 2016 | 92.56 | 92.79 | 92.55 | 92.77 | 1,133,637 | +0.32(+0.35%) |
Nov 23, 2016 | 92.45 | 92.45 | 92.45 | 0 | +0.33(+0.36%) | |
Nov 22, 2016 | 92.15 | 92.25 | 91.73 | 92.13 | 3,698,694 | +0.15(+0.16%) |
Nov 21, 2016 | 91.64 | 92.01 | 91.64 | 91.97 | 4,999,697 | +0.57(+0.63%) |
Nov 18, 2016 | 91.55 | 91.60 | 91.22 | 91.40 | 1,708,800 | -0.03(-0.03%) |
Nov 17, 2016 | 91.22 | 91.60 | 91.17 | 91.43 | 2,676,827 | +0.29(+0.31%) |
Nov 16, 2016 | 91.42 | 91.46 | 90.95 | 91.14 | 3,606,469 | -0.48(-0.52%) |
Nov 15, 2016 | 91.00 | 91.67 | 90.84 | 91.62 | 2,776,602 | +0.67(+0.74%) |
Nov 14, 2016 | 90.55 | 91.08 | 90.48 | 90.95 | 2,720,074 | +0.69(+0.77%) |
Nov 11, 2016 | 90.06 | 90.40 | 89.66 | 90.25 | 5,234,911 | -0.24(-0.26%) |
Nov 10, 2016 | 90.09 | 90.91 | 89.71 | 90.49 | 5,742,187 | +0.78(+0.86%) |
Nov 09, 2016 | 87.69 | 90.10 | 87.69 | 89.71 | 7,124,047 | +1.35(+1.53%) |
Nov 08, 2016 | 87.85 | 88.63 | 87.64 | 88.37 | 2,344,066 | +0.43(+0.49%) |
Nov 07, 2016 | 87.25 | 88.02 | 87.25 | 87.94 | 3,358,024 | +1.79(+2.07%) |
Nov 04, 2016 | 86.32 | 86.75 | 86.04 | 86.15 | 2,853,815 | -0.14(-0.17%) |
Nov 03, 2016 | 86.56 | 86.82 | 86.16 | 86.29 | 2,902,924 | -0.13(-0.16%) |
Nov 02, 2016 | 86.86 | 86.98 | 86.23 | 86.43 | 3,620,087 | -0.67(-0.76%) |
Nov 01, 2016 | 87.78 | 87.93 | 86.53 | 87.09 | 3,139,512 | -0.61(-0.69%) |
Oct 31, 2016 | 87.73 | 87.94 | 87.60 | 87.70 | 2,686,510 | +0.12(+0.13%) |
Oct 28, 2016 | 87.79 | 88.19 | 87.20 | 87.58 | 3,550,771 | -0.08(-0.10%) |
Oct 27, 2016 | 88.14 | 88.21 | 87.59 | 87.67 | 3,638,928 | -0.22(-0.25%) |
Oct 26, 2016 | 87.56 | 88.10 | 87.46 | 87.89 | 2,994,459 | +0.03(+0.04%) |
Oct 25, 2016 | 88.04 | 88.21 | 87.75 | 87.85 | 4,722,266 | -0.09(-0.11%) |
Oct 24, 2016 | 88.16 | 88.34 | 87.78 | 87.94 | 2,125,543 | +0.10(+0.12%) |
Oct 21, 2016 | 87.56 | 87.89 | 87.41 | 87.84 | 2,870,423 | -0.25(-0.29%) |
Oct 20, 2016 | 88.05 | 88.40 | 87.78 | 88.10 | 1,966,289 | -0.19(-0.21%) |
Oct 19, 2016 | 88.02 | 88.46 | 87.89 | 88.28 | 2,993,704 | +0.33(+0.37%) |
Oct 18, 2016 | 88.19 | 88.32 | 87.73 | 87.95 | 1,538,827 | +0.50(+0.57%) |
Oct 17, 2016 | 87.73 | 87.92 | 87.37 | 87.46 | 3,169,124 | -0.25(-0.29%) |
Oct 14, 2016 | 88.16 | 88.48 | 87.70 | 87.71 | 4,337,230 | -0.03(-0.04%) |
Oct 13, 2016 | 87.35 | 87.96 | 86.95 | 87.74 | 2,766,003 | -0.32(-0.36%) |
Oct 12, 2016 | 87.97 | 88.28 | 87.74 | 88.06 | 3,047,988 | +0.09(+0.11%) |
Oct 11, 2016 | 88.85 | 88.89 | 87.63 | 87.97 | 2,578,475 | -1.13(-1.27%) |
Oct 10, 2016 | 88.64 | 89.39 | 89.03 | 89.10 | 1,705,215 | +0.46(+0.52%) |
Oct 07, 2016 | 88.99 | 89.15 | 88.25 | 88.64 | 3,685,252 | -0.23(-0.26%) |
Oct 06, 2016 | 88.80 | 88.95 | 88.37 | 88.86 | 2,846,892 | -0.03(-0.03%) |
Oct 05, 2016 | 88.56 | 89.07 | 88.56 | 88.89 | 2,773,768 | +0.63(+0.72%) |
Oct 04, 2016 | 88.76 | 88.88 | 87.97 | 88.26 | 3,482,408 | -0.43(-0.48%) |
Oct 03, 2016 | 88.83 | 88.87 | 88.46 | 88.69 | 3,272,357 | -0.35(-0.39%) |
Sep 30, 2016 | 88.73 | 89.38 | 88.61 | 89.03 | 2,836,466 | +0.78(+0.88%) |
Sep 29, 2016 | 89.00 | 89.23 | 87.96 | 88.26 | 2,552,788 | -0.85(-0.96%) |
Sep 28, 2016 | 88.48 | 89.19 | 87.95 | 89.11 | 2,164,442 | +0.86(+0.97%) |
Sep 27, 2016 | 87.78 | 88.40 | 87.61 | 88.25 | 3,346,021 | +0.29(+0.33%) |
Sep 26, 2016 | 88.37 | 88.46 | 87.89 | 87.96 | 3,153,234 | -0.75(-0.84%) |
Sep 23, 2016 | 88.96 | 89.14 | 88.65 | 88.71 | 1,424,434 | -0.51(-0.57%) |
Sep 22, 2016 | 89.11 | 89.42 | 89.02 | 89.22 | 2,634,196 | +0.55(+0.61%) |
Sep 21, 2016 | 87.93 | 88.74 | 87.72 | 88.68 | 8,716,583 | +1.07(+1.22%) |
Sep 20, 2016 | 88.13 | 88.38 | 87.60 | 87.61 | 4,355,619 | -0.11(-0.12%) |
Sep 19, 2016 | 87.84 | 88.29 | 87.60 | 87.72 | 2,217,371 | +0.15(+0.17%) |
Sep 16, 2016 | 87.60 | 87.74 | 87.23 | 87.57 | 4,058,180 | -0.40(-0.46%) |
Sep 15, 2016 | 87.03 | 88.23 | 87.01 | 87.97 | 4,513,248 | +0.80(+0.91%) |
Sep 14, 2016 | 87.39 | 87.97 | 86.94 | 87.18 | 3,075,467 | -0.28(-0.32%) |
Sep 13, 2016 | 88.27 | 88.31 | 87.14 | 87.45 | 3,985,160 | -1.57(-1.76%) |
Sep 12, 2016 | 87.35 | 89.21 | 87.32 | 89.02 | 5,690,267 | +1.24(+1.41%) |
Sep 09, 2016 | 89.42 | 89.42 | 87.78 | 87.78 | 2,988,130 | -2.25(-2.50%) |
Sep 08, 2016 | 89.89 | 90.15 | 89.70 | 90.03 | 3,207,680 | +0.04(+0.05%) |
Sep 07, 2016 | 89.75 | 89.99 | 89.66 | 89.99 | 2,857,131 | +0.06(+0.07%) |
Sep 06, 2016 | 89.78 | 89.93 | 89.41 | 89.93 | 7,282,929 | +0.26(+0.29%) |
Sep 02, 2016 | 89.57 | 89.67 | 89.67 | 89.67 | 1,932,775 | +0.53(+0.59%) |