Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 96.04 | 96.44 | 94.66 | 94.68 | 2,101,377 | -1.38(-1.44%) |
Nov 29, 2016 | 95.81 | 96.62 | 95.17 | 96.06 | 2,542,973 | +0.71(+0.75%) |
Nov 28, 2016 | 95.93 | 96.48 | 95.28 | 95.35 | 2,232,127 | -0.69(-0.72%) |
Nov 25, 2016 | 95.51 | 96.20 | 94.94 | 96.04 | 884,217 | +0.53(+0.55%) |
Nov 23, 2016 | 95.51 | 95.51 | 95.51 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.45 | 95.88 | 94.72 | 95.29 | 2,216,776 | +0.42(+0.44%) |
Nov 21, 2016 | 93.69 | 94.92 | 93.46 | 94.88 | 2,391,771 | +1.37(+1.46%) |
Nov 18, 2016 | 92.37 | 95.78 | 92.11 | 93.51 | 4,153,861 | +0.81(+0.88%) |
Nov 17, 2016 | 90.71 | 92.74 | 89.95 | 92.70 | 2,059,711 | +2.29(+2.53%) |
Nov 16, 2016 | 89.99 | 90.45 | 89.37 | 90.41 | 1,447,066 | +0.11(+0.12%) |
Nov 15, 2016 | 89.23 | 90.61 | 88.56 | 90.30 | 2,235,641 | +2.33(+2.65%) |
Nov 14, 2016 | 87.34 | 88.33 | 87.08 | 87.97 | 1,981,074 | +0.91(+1.05%) |
Nov 11, 2016 | 85.57 | 87.19 | 84.92 | 87.06 | 1,896,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.63 | 88.80 | 86.17 | 85.70 | 3,031,566 | -1.82(-2.08%) |
Nov 09, 2016 | 86.44 | 87.73 | 85.98 | 87.53 | 2,199,584 | -0.99(-1.12%) |
Nov 08, 2016 | 87.97 | 88.99 | 87.44 | 88.52 | 1,683,339 | +0.54(+0.62%) |
Nov 07, 2016 | 86.16 | 88.03 | 86.14 | 87.97 | 4,095,161 | +3.13(+3.69%) |
Nov 04, 2016 | 84.26 | 85.88 | 83.67 | 84.84 | 2,493,684 | -0.21(-0.25%) |
Nov 03, 2016 | 85.61 | 85.68 | 84.78 | 85.05 | 2,624,514 | -0.54(-0.64%) |
Nov 02, 2016 | 85.61 | 86.29 | 84.66 | 85.60 | 3,187,074 | -0.18(-0.21%) |
Nov 01, 2016 | 86.77 | 87.01 | 84.92 | 85.78 | 2,837,389 | -0.72(-0.84%) |
Oct 31, 2016 | 86.54 | 86.99 | 86.05 | 86.50 | 2,247,349 | +0.58(+0.68%) |
Oct 28, 2016 | 86.82 | 87.34 | 85.76 | 85.92 | 1,795,795 | -0.44(-0.51%) |
Oct 27, 2016 | 88.04 | 88.32 | 86.19 | 86.36 | 2,606,628 | -1.04(-1.20%) |
Oct 26, 2016 | 87.28 | 88.12 | 86.97 | 87.40 | 2,637,738 | -0.19(-0.21%) |
Oct 25, 2016 | 88.53 | 88.56 | 87.44 | 87.59 | 2,483,343 | -0.80(-0.91%) |
Oct 24, 2016 | 87.92 | 88.68 | 87.53 | 88.39 | 2,312,047 | +1.22(+1.40%) |
Oct 21, 2016 | 86.41 | 88.53 | 86.39 | 87.17 | 4,848,517 | +0.60(+0.69%) |
Oct 20, 2016 | 89.30 | 90.13 | 85.61 | 86.57 | 8,869,717 | -2.48(-2.79%) |
Oct 19, 2016 | 89.01 | 89.46 | 88.59 | 89.05 | 4,793,809 | +0.22(+0.25%) |
Oct 18, 2016 | 88.45 | 89.03 | 88.01 | 88.83 | 3,231,695 | +1.26(+1.44%) |
Oct 17, 2016 | 87.42 | 88.51 | 87.05 | 87.57 | 2,471,315 | -0.14(-0.16%) |
Oct 14, 2016 | 87.80 | 88.56 | 87.63 | 87.71 | 3,002,035 | +0.44(+0.50%) |
Oct 13, 2016 | 87.62 | 87.62 | 86.54 | 87.28 | 3,864,786 | -0.85(-0.96%) |
Oct 12, 2016 | 87.69 | 88.48 | 86.45 | 88.12 | 4,435,341 | -0.81(-0.91%) |
Oct 11, 2016 | 90.74 | 90.77 | 88.09 | 88.94 | 5,501,053 | -2.29(-2.51%) |
Oct 10, 2016 | 90.17 | 91.48 | 89.85 | 91.22 | 3,902,586 | +1.61(+1.79%) |
Oct 07, 2016 | 89.18 | 90.10 | 88.31 | 89.62 | 6,491,582 | +0.14(+0.16%) |
Oct 06, 2016 | 88.28 | 89.72 | 87.36 | 89.47 | 11,504,137 | +3.59(+4.18%) |
Oct 05, 2016 | 84.58 | 86.18 | 84.30 | 85.88 | 3,573,511 | +1.20(+1.41%) |
Oct 04, 2016 | 84.44 | 85.19 | 84.18 | 84.69 | 3,008,891 | +0.21(+0.25%) |
Oct 03, 2016 | 84.08 | 85.13 | 84.02 | 84.47 | 2,246,242 | -0.11(-0.13%) |
Sep 30, 2016 | 83.65 | 85.19 | 83.42 | 84.58 | 3,575,865 | +1.32(+1.59%) |
Sep 29, 2016 | 82.96 | 84.03 | 82.59 | 83.26 | 3,475,637 | +0.26(+0.31%) |
Sep 28, 2016 | 82.80 | 83.23 | 82.32 | 83.00 | 1,373,207 | +0.38(+0.46%) |
Sep 27, 2016 | 80.87 | 82.73 | 80.87 | 82.61 | 1,881,404 | +0.98(+1.20%) |
Sep 26, 2016 | 81.72 | 81.93 | 81.23 | 81.63 | 1,906,666 | -0.33(-0.40%) |
Sep 23, 2016 | 82.54 | 83.01 | 81.91 | 81.96 | 1,931,676 | -0.81(-0.98%) |
Sep 22, 2016 | 83.57 | 83.84 | 82.24 | 82.77 | 2,967,974 | -0.54(-0.64%) |
Sep 21, 2016 | 82.62 | 83.33 | 81.98 | 83.31 | 2,067,731 | +1.17(+1.42%) |
Sep 20, 2016 | 82.74 | 83.15 | 81.91 | 82.14 | 2,093,830 | -0.15(-0.18%) |
Sep 19, 2016 | 83.75 | 83.75 | 82.07 | 82.29 | 1,805,764 | -0.72(-0.87%) |
Sep 16, 2016 | 83.21 | 83.80 | 82.10 | 83.02 | 2,341,518 | -0.36(-0.43%) |
Sep 15, 2016 | 81.77 | 83.68 | 81.77 | 83.37 | 2,959,196 | +1.60(+1.95%) |
Sep 14, 2016 | 81.96 | 82.28 | 81.20 | 81.77 | 2,907,461 | +0.03(+0.03%) |
Sep 13, 2016 | 82.57 | 83.20 | 81.26 | 81.75 | 2,652,711 | -1.54(-1.85%) |
Sep 12, 2016 | 80.24 | 83.58 | 80.19 | 83.29 | 2,078,034 | +2.13(+2.63%) |
Sep 09, 2016 | 82.46 | 82.71 | 81.04 | 81.16 | 3,029,458 | -2.13(-2.55%) |
Sep 08, 2016 | 83.22 | 83.88 | 82.92 | 83.29 | 1,344,334 | -0.42(-0.50%) |
Sep 07, 2016 | 83.18 | 84.10 | 83.13 | 83.70 | 2,769,518 | +0.30(+0.36%) |
Sep 06, 2016 | 83.56 | 84.42 | 82.88 | 83.40 | 2,219,598 | -0.59(-0.70%) |
Sep 02, 2016 | 84.77 | 83.99 | 83.99 | 83.99 | 1,819,372 | -0.24(-0.29%) |