Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.16 | 90.72 | 89.03 | 89.77 | 6,508,885 | -0.69(-0.76%) |
Nov 29, 2016 | 90.97 | 91.16 | 90.00 | 90.46 | 2,590,577 | -0.52(-0.57%) |
Nov 28, 2016 | 89.81 | 90.99 | 89.58 | 90.98 | 2,712,555 | +1.03(+1.15%) |
Nov 25, 2016 | 89.12 | 90.30 | 89.02 | 89.95 | 1,283,832 | +0.99(+1.12%) |
Nov 23, 2016 | 88.95 | 88.95 | 88.95 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 88.44 | 89.29 | 88.35 | 88.94 | 1,837,702 | +0.57(+0.65%) |
Nov 21, 2016 | 87.83 | 88.66 | 87.91 | 88.36 | 2,202,434 | +0.54(+0.61%) |
Nov 18, 2016 | 87.16 | 88.06 | 87.11 | 87.83 | 2,065,471 | +0.58(+0.67%) |
Nov 17, 2016 | 88.05 | 88.39 | 86.89 | 87.24 | 2,701,985 | -0.76(-0.86%) |
Nov 16, 2016 | 88.52 | 88.84 | 87.76 | 88.00 | 2,264,153 | -0.41(-0.47%) |
Nov 15, 2016 | 87.80 | 88.59 | 87.76 | 88.42 | 3,330,005 | +0.61(+0.69%) |
Nov 14, 2016 | 87.38 | 88.19 | 87.20 | 87.81 | 2,886,361 | +0.14(+0.16%) |
Nov 11, 2016 | 87.08 | 88.35 | 86.75 | 87.67 | 1,971,871 | +0.59(+0.68%) |
Nov 10, 2016 | 88.84 | 88.86 | 86.42 | 87.08 | 3,847,233 | -2.50(-2.79%) |
Nov 09, 2016 | 87.63 | 90.34 | 87.03 | 89.58 | 3,141,706 | -0.09(-0.10%) |
Nov 08, 2016 | 88.48 | 90.14 | 88.43 | 89.67 | 2,407,740 | +1.16(+1.32%) |
Nov 07, 2016 | 88.00 | 88.66 | 87.80 | 88.50 | 2,029,227 | +1.27(+1.45%) |
Nov 04, 2016 | 88.31 | 88.56 | 87.17 | 87.24 | 1,979,224 | -1.01(-1.14%) |
Nov 03, 2016 | 88.50 | 88.63 | 88.11 | 88.25 | 1,859,478 | +0.08(+0.09%) |
Nov 02, 2016 | 88.53 | 89.18 | 88.14 | 88.17 | 2,043,730 | -0.35(-0.39%) |
Nov 01, 2016 | 88.76 | 89.27 | 87.96 | 88.52 | 2,302,647 | -0.32(-0.36%) |
Oct 31, 2016 | 88.96 | 89.11 | 88.25 | 88.84 | 3,135,879 | -0.11(-0.12%) |
Oct 28, 2016 | 88.71 | 89.29 | 88.40 | 88.94 | 3,324,264 | +0.57(+0.64%) |
Oct 27, 2016 | 88.42 | 88.73 | 87.85 | 88.38 | 2,636,065 | +0.12(+0.14%) |
Oct 26, 2016 | 87.71 | 88.73 | 87.46 | 88.25 | 2,954,598 | -0.05(-0.06%) |
Oct 25, 2016 | 88.47 | 89.29 | 88.10 | 88.31 | 4,405,580 | -0.14(-0.16%) |
Oct 24, 2016 | 91.07 | 91.94 | 88.18 | 88.45 | 7,189,967 | -4.40(-4.74%) |
Oct 21, 2016 | 92.40 | 93.53 | 92.03 | 92.85 | 2,855,700 | +0.32(+0.34%) |
Oct 20, 2016 | 93.18 | 93.41 | 92.40 | 92.53 | 2,780,339 | -0.81(-0.87%) |
Oct 19, 2016 | 93.67 | 93.68 | 93.08 | 93.34 | 2,508,112 | -0.26(-0.27%) |
Oct 18, 2016 | 94.22 | 94.44 | 93.37 | 93.60 | 2,408,202 | -0.12(-0.12%) |
Oct 17, 2016 | 93.84 | 94.18 | 93.58 | 93.71 | 1,591,149 | +0.15(+0.16%) |
Oct 14, 2016 | 94.59 | 94.72 | 93.56 | 93.56 | 2,440,254 | -0.88(-0.93%) |
Oct 13, 2016 | 94.08 | 94.76 | 93.70 | 94.44 | 2,175,498 | -0.19(-0.21%) |
Oct 12, 2016 | 94.52 | 95.12 | 94.29 | 94.64 | 1,974,257 | +0.38(+0.40%) |
Oct 11, 2016 | 94.71 | 94.85 | 93.85 | 94.26 | 2,257,683 | -0.60(-0.63%) |
Oct 10, 2016 | 95.60 | 96.04 | 94.66 | 94.85 | 1,334,368 | -0.66(-0.69%) |
Oct 07, 2016 | 96.20 | 96.35 | 94.82 | 95.51 | 1,800,334 | -0.17(-0.18%) |
Oct 06, 2016 | 95.02 | 96.25 | 94.78 | 95.68 | 1,959,548 | +0.47(+0.49%) |
Oct 05, 2016 | 95.80 | 95.96 | 94.69 | 95.22 | 2,517,304 | -0.31(-0.33%) |
Oct 04, 2016 | 97.12 | 97.12 | 95.33 | 95.53 | 2,191,818 | -1.34(-1.39%) |
Oct 03, 2016 | 97.46 | 97.64 | 96.52 | 96.87 | 1,947,716 | -1.07(-1.09%) |
Sep 30, 2016 | 97.61 | 98.50 | 97.60 | 97.94 | 2,469,986 | +0.71(+0.73%) |
Sep 29, 2016 | 97.92 | 98.22 | 97.10 | 97.23 | 1,583,669 | -0.98(-1.00%) |
Sep 28, 2016 | 97.87 | 98.29 | 97.21 | 98.21 | 1,831,718 | +0.61(+0.63%) |
Sep 27, 2016 | 97.63 | 98.01 | 97.35 | 97.59 | 1,289,122 | +0.14(+0.14%) |
Sep 26, 2016 | 98.21 | 98.71 | 97.39 | 97.45 | 1,721,710 | -0.95(-0.96%) |
Sep 23, 2016 | 98.89 | 98.89 | 98.16 | 98.40 | 1,761,365 | -0.39(-0.39%) |
Sep 22, 2016 | 97.33 | 98.94 | 97.33 | 98.79 | 2,299,010 | +1.78(+1.83%) |
Sep 21, 2016 | 95.77 | 97.33 | 95.65 | 97.01 | 2,232,758 | +1.14(+1.19%) |
Sep 20, 2016 | 95.33 | 96.58 | 95.20 | 95.87 | 1,752,292 | +1.01(+1.06%) |
Sep 19, 2016 | 94.65 | 95.15 | 94.29 | 94.86 | 1,320,772 | +0.28(+0.30%) |
Sep 16, 2016 | 94.69 | 95.36 | 94.11 | 94.58 | 2,749,037 | -0.49(-0.51%) |
Sep 15, 2016 | 94.63 | 95.47 | 94.53 | 95.07 | 1,502,072 | +0.44(+0.47%) |
Sep 14, 2016 | 94.98 | 95.49 | 94.30 | 94.63 | 2,171,848 | -0.40(-0.42%) |
Sep 13, 2016 | 95.74 | 95.94 | 95.00 | 95.03 | 2,042,002 | -0.96(-1.00%) |
Sep 12, 2016 | 95.01 | 96.22 | 94.75 | 95.99 | 2,344,772 | +0.52(+0.54%) |
Sep 09, 2016 | 97.19 | 97.19 | 95.44 | 95.47 | 2,968,695 | -2.29(-2.34%) |
Sep 08, 2016 | 98.57 | 98.68 | 97.50 | 97.76 | 2,125,372 | -0.91(-0.92%) |
Sep 07, 2016 | 99.37 | 99.71 | 98.56 | 98.67 | 1,847,872 | -0.98(-0.98%) |
Sep 06, 2016 | 99.31 | 99.94 | 98.97 | 99.65 | 1,189,771 | +0.34(+0.34%) |
Sep 02, 2016 | 98.69 | 99.31 | 99.31 | 99.31 | 1,059,226 | +0.54(+0.55%) |