Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 90.76 | 90.76 | 90.76 | 0 | -0.68(-0.74%) | |
Dec 29, 2016 | 91.49 | 92.03 | 91.28 | 91.44 | 584,406 | -0.04(-0.04%) |
Dec 28, 2016 | 92.45 | 92.45 | 91.37 | 91.48 | 838,345 | -0.93(-1.01%) |
Dec 27, 2016 | 92.37 | 92.64 | 91.87 | 92.41 | 411,662 | +0.46(+0.50%) |
Dec 23, 2016 | 91.95 | 91.95 | 91.95 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 91.77 | 92.05 | 91.52 | 91.93 | 597,585 | +0.02(+0.02%) |
Dec 21, 2016 | 92.39 | 92.66 | 91.78 | 91.91 | 824,992 | -0.74(-0.80%) |
Dec 20, 2016 | 91.95 | 92.66 | 91.59 | 92.65 | 889,580 | +0.68(+0.74%) |
Dec 19, 2016 | 91.24 | 92.12 | 91.24 | 91.97 | 809,010 | +0.76(+0.84%) |
Dec 16, 2016 | 91.75 | 92.46 | 91.12 | 91.20 | 1,363,825 | -0.15(-0.16%) |
Dec 15, 2016 | 91.30 | 92.01 | 90.72 | 91.35 | 1,076,872 | +0.25(+0.28%) |
Dec 14, 2016 | 92.38 | 92.67 | 91.00 | 91.10 | 1,123,993 | -1.30(-1.41%) |
Dec 13, 2016 | 92.59 | 93.03 | 91.83 | 92.40 | 1,092,755 | +0.27(+0.30%) |
Dec 12, 2016 | 91.87 | 92.48 | 91.06 | 92.12 | 1,372,719 | -0.22(-0.23%) |
Dec 09, 2016 | 92.53 | 92.60 | 92.18 | 92.34 | 896,844 | -0.30(-0.33%) |
Dec 08, 2016 | 93.35 | 93.58 | 92.40 | 92.64 | 861,784 | -0.54(-0.58%) |
Dec 07, 2016 | 92.46 | 93.26 | 92.21 | 93.18 | 840,187 | +0.73(+0.79%) |
Dec 06, 2016 | 92.41 | 92.52 | 92.04 | 92.45 | 1,021,004 | -0.17(-0.18%) |
Dec 05, 2016 | 93.35 | 93.54 | 92.25 | 92.61 | 1,323,533 | -0.51(-0.55%) |
Dec 02, 2016 | 93.77 | 94.20 | 92.70 | 93.12 | 1,937,233 | -0.88(-0.94%) |
Dec 01, 2016 | 93.00 | 94.47 | 92.66 | 94.00 | 4,303,700 | +3.28(+3.61%) |
Nov 30, 2016 | 90.40 | 91.17 | 90.30 | 90.72 | 1,364,826 | +0.37(+0.41%) |
Nov 29, 2016 | 90.48 | 91.00 | 90.17 | 90.35 | 1,054,055 | -0.27(-0.30%) |
Nov 28, 2016 | 90.54 | 90.90 | 89.67 | 90.63 | 2,375,443 | -0.33(-0.37%) |
Nov 25, 2016 | 89.04 | 90.96 | 88.81 | 90.96 | 1,070,080 | +2.02(+2.27%) |
Nov 23, 2016 | 88.94 | 88.94 | 88.94 | 0 | +2.00(+2.30%) | |
Nov 22, 2016 | 86.71 | 87.08 | 86.23 | 86.95 | 1,583,043 | +0.61(+0.70%) |
Nov 21, 2016 | 86.15 | 86.73 | 85.73 | 86.34 | 1,354,127 | +0.44(+0.51%) |
Nov 18, 2016 | 86.31 | 86.57 | 85.60 | 85.90 | 2,200,161 | -0.63(-0.72%) |
Nov 17, 2016 | 85.66 | 86.77 | 85.29 | 86.53 | 2,061,500 | +0.87(+1.02%) |
Nov 16, 2016 | 86.30 | 86.51 | 85.59 | 85.65 | 1,226,415 | -0.77(-0.89%) |
Nov 15, 2016 | 86.60 | 86.60 | 85.18 | 86.43 | 1,602,969 | -0.37(-0.43%) |
Nov 14, 2016 | 86.89 | 87.47 | 86.32 | 86.80 | 2,460,696 | +0.17(+0.19%) |
Nov 11, 2016 | 83.39 | 86.72 | 83.27 | 86.63 | 2,253,691 | +3.04(+3.64%) |
Nov 10, 2016 | 83.08 | 83.82 | 82.12 | 83.59 | 2,045,687 | +1.00(+1.21%) |
Nov 09, 2016 | 80.29 | 83.61 | 80.29 | 82.59 | 1,550,268 | +1.65(+2.04%) |
Nov 08, 2016 | 80.65 | 81.24 | 80.13 | 80.94 | 1,206,291 | +0.29(+0.36%) |
Nov 07, 2016 | 81.29 | 81.40 | 80.14 | 80.65 | 1,392,145 | +0.58(+0.72%) |
Nov 04, 2016 | 80.15 | 81.38 | 79.89 | 80.07 | 1,370,138 | +0.08(+0.10%) |
Nov 03, 2016 | 80.01 | 80.44 | 79.05 | 79.99 | 2,041,822 | +0.42(+0.53%) |
Nov 02, 2016 | 80.50 | 81.03 | 79.54 | 79.57 | 1,093,272 | -0.82(-1.02%) |
Nov 01, 2016 | 82.47 | 82.69 | 80.30 | 80.39 | 2,365,308 | -1.78(-2.17%) |
Oct 31, 2016 | 81.34 | 82.44 | 80.65 | 82.18 | 2,123,547 | +0.85(+1.04%) |
Oct 28, 2016 | 80.13 | 81.67 | 80.04 | 81.33 | 1,906,004 | +1.27(+1.58%) |
Oct 27, 2016 | 79.97 | 80.66 | 79.33 | 80.06 | 1,711,395 | +0.73(+0.92%) |
Oct 26, 2016 | 78.09 | 79.89 | 78.06 | 79.33 | 3,178,197 | +1.36(+1.75%) |
Oct 25, 2016 | 77.32 | 78.39 | 77.20 | 77.97 | 3,664,479 | +0.77(+1.00%) |
Oct 24, 2016 | 79.86 | 80.01 | 76.54 | 77.20 | 9,897,205 | -5.12(-6.22%) |
Oct 21, 2016 | 80.46 | 82.61 | 80.46 | 82.31 | 605,457 | +0.81(+0.99%) |
Oct 20, 2016 | 81.72 | 81.95 | 81.05 | 81.50 | 716,253 | -0.32(-0.39%) |
Oct 19, 2016 | 81.92 | 82.38 | 81.79 | 81.83 | 419,111 | -0.14(-0.17%) |
Oct 18, 2016 | 81.79 | 82.10 | 81.34 | 81.96 | 504,650 | +0.90(+1.11%) |
Oct 17, 2016 | 81.17 | 81.56 | 80.94 | 81.07 | 576,290 | -0.28(-0.35%) |
Oct 14, 2016 | 81.18 | 81.59 | 81.09 | 81.35 | 487,514 | +0.66(+0.82%) |
Oct 13, 2016 | 80.42 | 80.89 | 79.79 | 80.69 | 506,430 | -0.24(-0.30%) |
Oct 12, 2016 | 80.75 | 81.47 | 80.48 | 80.93 | 932,301 | +0.34(+0.42%) |
Oct 11, 2016 | 81.26 | 81.66 | 80.33 | 80.59 | 471,473 | -1.01(-1.24%) |
Oct 10, 2016 | 81.03 | 81.90 | 81.03 | 81.60 | 1,008,381 | +0.97(+1.21%) |
Oct 07, 2016 | 80.78 | 80.82 | 79.01 | 80.63 | 1,966,246 | -1.41(-1.72%) |
Oct 06, 2016 | 81.19 | 82.14 | 80.36 | 82.04 | 581,002 | +0.53(+0.65%) |
Oct 05, 2016 | 81.59 | 81.84 | 81.00 | 81.51 | 634,207 | -0.10(-0.12%) |
Oct 04, 2016 | 81.72 | 82.11 | 81.34 | 81.61 | 566,785 | -0.03(-0.04%) |