Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 101.27 | 101.30 | 100.12 | 100.14 | 123,987 | -0.75(-0.74%) |
Nov 29, 2016 | 100.72 | 101.22 | 100.64 | 100.88 | 149,747 | +0.16(+0.16%) |
Nov 28, 2016 | 101.45 | 101.46 | 100.62 | 100.72 | 126,055 | -0.78(-0.77%) |
Nov 25, 2016 | 101.52 | 101.52 | 101.31 | 101.50 | 48,423 | +0.23(+0.23%) |
Nov 23, 2016 | 101.27 | 101.27 | 101.27 | 0 | +0.27(+0.27%) | |
Nov 22, 2016 | 100.98 | 101.04 | 100.50 | 101.00 | 386,321 | +0.23(+0.23%) |
Nov 21, 2016 | 100.31 | 100.77 | 100.27 | 100.77 | 133,255 | +0.81(+0.82%) |
Nov 18, 2016 | 100.48 | 100.48 | 99.85 | 99.96 | 124,124 | -0.28(-0.28%) |
Nov 17, 2016 | 99.95 | 100.29 | 99.63 | 100.24 | 267,053 | +0.75(+0.75%) |
Nov 16, 2016 | 99.15 | 99.55 | 99.07 | 99.49 | 158,572 | +0.08(+0.08%) |
Nov 15, 2016 | 98.83 | 99.51 | 98.80 | 99.42 | 143,845 | +0.92(+0.93%) |
Nov 14, 2016 | 98.75 | 98.75 | 98.11 | 98.50 | 140,097 | +0.37(+0.38%) |
Nov 11, 2016 | 97.82 | 98.29 | 97.53 | 98.13 | 145,385 | +0.21(+0.21%) |
Nov 10, 2016 | 98.75 | 99.22 | 97.58 | 97.92 | 150,860 | -0.17(-0.17%) |
Nov 09, 2016 | 95.95 | 98.41 | 95.95 | 98.09 | 272,718 | +0.65(+0.67%) |
Nov 08, 2016 | 96.89 | 97.84 | 96.60 | 97.44 | 97,025 | +0.42(+0.43%) |
Nov 07, 2016 | 96.63 | 97.11 | 96.42 | 97.02 | 269,429 | +2.03(+2.13%) |
Nov 04, 2016 | 94.65 | 95.72 | 94.52 | 94.99 | 88,603 | +0.35(+0.37%) |
Nov 03, 2016 | 95.21 | 95.36 | 94.54 | 94.64 | 95,012 | -0.43(-0.45%) |
Nov 02, 2016 | 95.85 | 96.11 | 94.96 | 95.07 | 157,568 | -1.03(-1.07%) |
Nov 01, 2016 | 97.18 | 97.28 | 95.48 | 96.10 | 118,121 | -0.93(-0.96%) |
Oct 31, 2016 | 96.83 | 97.10 | 96.64 | 97.03 | 72,554 | +0.43(+0.44%) |
Oct 28, 2016 | 96.28 | 97.31 | 96.28 | 96.60 | 99,660 | +0.31(+0.32%) |
Oct 27, 2016 | 97.42 | 97.42 | 96.17 | 96.29 | 131,423 | -0.81(-0.84%) |
Oct 26, 2016 | 97.10 | 97.63 | 96.93 | 97.10 | 119,863 | -0.58(-0.59%) |
Oct 25, 2016 | 98.49 | 98.49 | 97.63 | 97.68 | 113,824 | -1.10(-1.11%) |
Oct 24, 2016 | 98.74 | 99.02 | 98.58 | 98.78 | 60,483 | +0.59(+0.60%) |
Oct 21, 2016 | 97.84 | 98.26 | 97.59 | 98.19 | 86,605 | -0.07(-0.07%) |
Oct 20, 2016 | 98.35 | 98.52 | 97.83 | 98.26 | 92,631 | -0.17(-0.17%) |
Oct 19, 2016 | 98.19 | 98.59 | 97.94 | 98.43 | 161,635 | +0.30(+0.31%) |
Oct 18, 2016 | 98.33 | 98.43 | 97.89 | 98.13 | 70,519 | +0.70(+0.72%) |
Oct 17, 2016 | 97.78 | 97.89 | 97.37 | 97.43 | 73,389 | -0.37(-0.38%) |
Oct 14, 2016 | 98.41 | 98.73 | 97.76 | 97.80 | 75,986 | -0.12(-0.13%) |
Oct 13, 2016 | 97.59 | 98.09 | 96.90 | 97.92 | 81,659 | -0.30(-0.31%) |
Oct 12, 2016 | 98.16 | 98.51 | 97.74 | 98.22 | 83,244 | +0.10(+0.11%) |
Oct 11, 2016 | 99.49 | 99.49 | 97.77 | 98.12 | 92,344 | -1.66(-1.66%) |
Oct 10, 2016 | 99.29 | 100.16 | 99.69 | 99.78 | 98,687 | +0.48(+0.49%) |
Oct 07, 2016 | 100.02 | 100.02 | 98.89 | 99.29 | 82,677 | -0.62(-0.62%) |
Oct 06, 2016 | 99.64 | 99.94 | 99.30 | 99.91 | 68,410 | -0.22(-0.22%) |
Oct 05, 2016 | 100.19 | 100.36 | 100.10 | 100.13 | 77,558 | +0.31(+0.31%) |
Oct 04, 2016 | 100.56 | 100.58 | 99.49 | 99.81 | 120,340 | -0.57(-0.57%) |
Oct 03, 2016 | 100.48 | 100.68 | 100.14 | 100.38 | 277,862 | -0.37(-0.37%) |
Sep 30, 2016 | 100.43 | 101.07 | 99.99 | 100.75 | 63,761 | +0.75(+0.75%) |
Sep 29, 2016 | 100.82 | 100.86 | 99.73 | 100.00 | 112,443 | -0.94(-0.93%) |
Sep 28, 2016 | 100.54 | 100.99 | 99.96 | 100.94 | 79,938 | +0.58(+0.58%) |
Sep 27, 2016 | 99.69 | 100.36 | 99.49 | 100.36 | 107,133 | +0.56(+0.56%) |
Sep 26, 2016 | 99.82 | 100.08 | 99.62 | 99.80 | 102,213 | -0.48(-0.48%) |
Sep 23, 2016 | 100.62 | 100.70 | 100.26 | 100.29 | 79,877 | -0.37(-0.37%) |
Sep 22, 2016 | 100.48 | 100.74 | 100.34 | 100.66 | 77,049 | +0.88(+0.88%) |
Sep 21, 2016 | 98.85 | 99.88 | 98.43 | 99.78 | 196,113 | +1.16(+1.18%) |
Sep 20, 2016 | 99.37 | 99.37 | 98.52 | 98.61 | 59,667 | -0.25(-0.25%) |
Sep 19, 2016 | 99.03 | 99.42 | 98.65 | 98.86 | 56,643 | +0.26(+0.26%) |
Sep 16, 2016 | 98.77 | 98.78 | 98.27 | 98.60 | 59,962 | -0.58(-0.58%) |
Sep 15, 2016 | 98.01 | 99.32 | 97.95 | 99.18 | 59,382 | +1.17(+1.20%) |
Sep 14, 2016 | 98.05 | 98.66 | 97.79 | 98.01 | 85,739 | +0.03(+0.03%) |
Sep 13, 2016 | 98.81 | 98.95 | 97.56 | 97.98 | 81,423 | -1.64(-1.65%) |
Sep 12, 2016 | 97.68 | 99.75 | 97.56 | 99.62 | 73,837 | +1.45(+1.47%) |
Sep 09, 2016 | 100.27 | 100.29 | 98.18 | 98.18 | 118,101 | -2.88(-2.85%) |
Sep 08, 2016 | 101.28 | 101.32 | 100.96 | 101.06 | 65,386 | -0.60(-0.60%) |
Sep 07, 2016 | 101.43 | 101.67 | 101.25 | 101.66 | 76,775 | +0.24(+0.23%) |
Sep 06, 2016 | 101.47 | 101.48 | 100.91 | 101.43 | 60,690 | +0.12(+0.12%) |
Sep 02, 2016 | 101.35 | 101.30 | 101.30 | 101.30 | 104,655 | +0.47(+0.47%) |