Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.35 | 96.38 | 95.36 | 96.05 | 1,356,025 | -0.38(-0.39%) |
Dec 28, 2016 | 98.52 | 98.92 | 96.38 | 96.43 | 1,222,968 | -1.31(-1.34%) |
Dec 27, 2016 | 97.30 | 98.20 | 97.07 | 97.74 | 885,431 | +0.87(+0.90%) |
Dec 23, 2016 | 96.87 | 96.87 | 96.87 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.80 | 96.98 | 95.78 | 96.54 | 1,546,662 | +1.08(+1.14%) |
Dec 21, 2016 | 95.63 | 96.37 | 95.39 | 95.45 | 1,302,718 | -0.33(-0.35%) |
Dec 20, 2016 | 96.98 | 96.98 | 95.48 | 95.78 | 1,461,891 | -0.13(-0.13%) |
Dec 19, 2016 | 95.68 | 97.34 | 95.50 | 95.91 | 2,479,506 | +2.28(+2.43%) |
Dec 16, 2016 | 95.11 | 95.81 | 93.48 | 93.63 | 2,923,900 | -1.50(-1.57%) |
Dec 15, 2016 | 93.78 | 95.63 | 93.24 | 95.13 | 1,603,564 | +1.51(+1.61%) |
Dec 14, 2016 | 93.21 | 94.55 | 92.93 | 93.62 | 1,572,041 | +0.34(+0.37%) |
Dec 13, 2016 | 93.37 | 94.00 | 92.97 | 93.28 | 1,516,116 | +0.39(+0.41%) |
Dec 12, 2016 | 92.68 | 93.57 | 92.34 | 92.90 | 1,407,813 | -0.01(-0.01%) |
Dec 09, 2016 | 95.11 | 95.11 | 92.14 | 92.91 | 2,495,717 | -2.73(-2.86%) |
Dec 08, 2016 | 94.70 | 96.07 | 94.39 | 95.64 | 1,413,666 | +0.54(+0.56%) |
Dec 07, 2016 | 91.92 | 95.10 | 91.66 | 95.10 | 3,114,614 | +3.12(+3.40%) |
Dec 06, 2016 | 92.81 | 92.81 | 90.93 | 91.98 | 2,711,764 | +0.58(+0.63%) |
Dec 05, 2016 | 90.52 | 91.75 | 89.77 | 91.40 | 3,346,945 | +1.70(+1.90%) |
Dec 02, 2016 | 88.53 | 90.61 | 88.53 | 89.69 | 3,186,614 | +1.70(+1.94%) |
Dec 01, 2016 | 94.30 | 94.36 | 87.28 | 87.99 | 7,574,110 | -6.64(-7.02%) |
Nov 30, 2016 | 95.99 | 96.39 | 94.61 | 94.63 | 2,102,486 | -1.38(-1.44%) |
Nov 29, 2016 | 95.76 | 96.57 | 95.12 | 96.01 | 2,544,314 | +0.71(+0.75%) |
Nov 28, 2016 | 95.88 | 96.43 | 95.23 | 95.30 | 2,233,304 | -0.69(-0.72%) |
Nov 25, 2016 | 95.46 | 96.15 | 94.89 | 95.99 | 884,684 | +0.53(+0.55%) |
Nov 23, 2016 | 95.46 | 95.46 | 95.46 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.40 | 95.83 | 94.67 | 95.24 | 2,217,945 | +0.42(+0.44%) |
Nov 21, 2016 | 93.64 | 94.87 | 93.41 | 94.83 | 2,393,032 | +1.37(+1.46%) |
Nov 18, 2016 | 92.33 | 95.73 | 92.06 | 93.46 | 4,156,051 | +0.81(+0.88%) |
Nov 17, 2016 | 90.67 | 92.69 | 89.90 | 92.65 | 2,060,797 | +2.28(+2.53%) |
Nov 16, 2016 | 89.94 | 90.41 | 89.33 | 90.36 | 1,447,829 | +0.11(+0.12%) |
Nov 15, 2016 | 89.18 | 90.56 | 88.51 | 90.26 | 2,236,820 | +2.33(+2.65%) |
Nov 14, 2016 | 87.29 | 88.29 | 87.03 | 87.93 | 1,982,119 | +0.91(+1.05%) |
Nov 11, 2016 | 85.52 | 87.15 | 84.88 | 87.02 | 1,897,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.59 | 88.76 | 86.12 | 85.66 | 3,033,165 | -1.82(-2.08%) |
Nov 09, 2016 | 86.39 | 87.68 | 85.94 | 87.48 | 2,200,744 | -0.99(-1.12%) |
Nov 08, 2016 | 87.93 | 88.94 | 87.39 | 88.47 | 1,684,227 | +0.54(+0.62%) |
Nov 07, 2016 | 86.11 | 87.99 | 86.10 | 87.93 | 4,097,321 | +3.13(+3.69%) |
Nov 04, 2016 | 84.21 | 85.84 | 83.62 | 84.79 | 2,494,999 | -0.21(-0.25%) |
Nov 03, 2016 | 85.57 | 85.63 | 84.74 | 85.01 | 2,625,898 | -0.54(-0.64%) |
Nov 02, 2016 | 85.57 | 86.25 | 84.61 | 85.55 | 3,188,755 | -0.18(-0.21%) |
Nov 01, 2016 | 86.72 | 86.96 | 84.87 | 85.73 | 2,838,885 | -0.72(-0.84%) |
Oct 31, 2016 | 86.50 | 86.94 | 86.01 | 86.45 | 2,248,534 | +0.58(+0.68%) |
Oct 28, 2016 | 86.77 | 87.29 | 85.71 | 85.87 | 1,796,742 | -0.44(-0.51%) |
Oct 27, 2016 | 88.00 | 88.27 | 86.15 | 86.31 | 2,608,003 | -1.04(-1.20%) |
Oct 26, 2016 | 87.23 | 88.08 | 86.93 | 87.35 | 2,639,129 | -0.19(-0.21%) |
Oct 25, 2016 | 88.49 | 88.51 | 87.39 | 87.54 | 2,484,653 | -0.80(-0.91%) |
Oct 24, 2016 | 87.87 | 88.63 | 87.48 | 88.35 | 2,313,266 | +1.22(+1.40%) |
Oct 21, 2016 | 86.36 | 88.48 | 86.35 | 87.12 | 4,851,074 | +0.60(+0.69%) |
Oct 20, 2016 | 89.26 | 90.09 | 85.57 | 86.52 | 8,874,395 | -2.48(-2.79%) |
Oct 19, 2016 | 88.96 | 89.42 | 88.54 | 89.01 | 4,796,337 | +0.22(+0.25%) |
Oct 18, 2016 | 88.41 | 88.98 | 87.96 | 88.78 | 3,233,399 | +1.26(+1.44%) |
Oct 17, 2016 | 87.37 | 88.46 | 87.01 | 87.52 | 2,472,619 | -0.14(-0.16%) |
Oct 14, 2016 | 87.76 | 88.51 | 87.59 | 87.67 | 3,003,618 | +0.44(+0.50%) |
Oct 13, 2016 | 87.58 | 87.58 | 86.50 | 87.23 | 3,866,824 | -0.85(-0.96%) |
Oct 12, 2016 | 87.64 | 88.43 | 86.41 | 88.08 | 4,437,680 | -0.81(-0.91%) |
Oct 11, 2016 | 90.69 | 90.72 | 88.04 | 88.89 | 5,503,954 | -2.28(-2.51%) |
Oct 10, 2016 | 90.12 | 91.43 | 89.80 | 91.17 | 3,904,644 | +1.61(+1.79%) |
Oct 07, 2016 | 89.13 | 90.05 | 88.26 | 89.57 | 6,495,006 | +0.14(+0.16%) |
Oct 06, 2016 | 88.23 | 89.67 | 87.31 | 89.43 | 11,510,204 | +3.59(+4.18%) |
Oct 05, 2016 | 84.53 | 86.13 | 84.26 | 85.84 | 3,575,396 | +1.20(+1.41%) |
Oct 04, 2016 | 84.40 | 85.15 | 84.13 | 84.64 | 3,010,478 | +0.21(+0.25%) |