Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.50 | 92.75 | 91.82 | 91.82 | 4,476,474 | -1.09(-1.17%) |
Nov 29, 2016 | 92.74 | 93.42 | 92.63 | 92.91 | 2,977,201 | +0.01(+0.01%) |
Nov 28, 2016 | 92.36 | 93.26 | 92.34 | 92.90 | 5,313,885 | -0.30(-0.32%) |
Nov 25, 2016 | 92.68 | 93.30 | 92.61 | 93.20 | 1,249,303 | +0.42(+0.45%) |
Nov 23, 2016 | 92.78 | 92.78 | 92.78 | 0 | +0.45(+0.49%) | |
Nov 22, 2016 | 91.53 | 92.95 | 91.50 | 92.33 | 5,037,086 | +0.77(+0.84%) |
Nov 21, 2016 | 91.48 | 91.94 | 91.24 | 91.56 | 3,761,745 | +0.21(+0.23%) |
Nov 18, 2016 | 90.64 | 91.66 | 90.29 | 91.35 | 4,769,008 | +0.66(+0.73%) |
Nov 17, 2016 | 89.78 | 90.79 | 89.70 | 90.69 | 7,890,406 | +1.74(+1.96%) |
Nov 16, 2016 | 88.65 | 89.25 | 88.30 | 88.95 | 4,744,973 | +0.28(+0.32%) |
Nov 15, 2016 | 86.66 | 88.98 | 86.59 | 88.67 | 7,680,376 | +1.87(+2.15%) |
Nov 14, 2016 | 86.78 | 87.14 | 86.47 | 86.80 | 3,783,705 | +0.00(+0.00%) |
Nov 11, 2016 | 86.18 | 87.00 | 85.77 | 86.80 | 3,828,068 | +0.47(+0.54%) |
Nov 10, 2016 | 86.56 | 86.85 | 85.22 | 86.33 | 7,902,745 | -0.27(-0.31%) |
Nov 09, 2016 | 85.48 | 87.33 | 85.45 | 86.60 | 12,271,575 | -1.27(-1.45%) |
Nov 08, 2016 | 87.81 | 88.04 | 87.24 | 87.87 | 5,225,531 | +0.13(+0.15%) |
Nov 07, 2016 | 87.55 | 87.92 | 86.89 | 87.74 | 6,399,434 | +1.32(+1.53%) |
Nov 04, 2016 | 87.36 | 87.42 | 86.22 | 86.42 | 7,521,252 | -0.73(-0.84%) |
Nov 03, 2016 | 87.22 | 87.67 | 86.76 | 87.15 | 6,908,761 | -0.13(-0.15%) |
Nov 02, 2016 | 88.95 | 88.97 | 87.16 | 87.28 | 11,766,141 | -0.97(-1.10%) |
Nov 01, 2016 | 88.98 | 89.00 | 87.92 | 88.25 | 6,703,904 | -0.74(-0.83%) |
Oct 31, 2016 | 88.45 | 88.99 | 88.00 | 88.99 | 5,783,853 | +1.52(+1.74%) |
Oct 28, 2016 | 88.10 | 88.99 | 87.19 | 87.47 | 7,873,104 | -0.83(-0.94%) |
Oct 27, 2016 | 88.97 | 89.14 | 87.70 | 88.30 | 9,959,527 | -0.40(-0.45%) |
Oct 26, 2016 | 87.02 | 89.31 | 87.00 | 88.70 | 18,653,266 | +1.54(+1.77%) |
Oct 25, 2016 | 87.12 | 87.47 | 86.83 | 87.16 | 16,741,974 | +0.42(+0.48%) |
Oct 24, 2016 | 87.55 | 88.00 | 86.07 | 86.74 | 46,978,920 | -2.74(-3.06%) |
Oct 21, 2016 | 83.31 | 94.44 | 83.31 | 89.48 | 52,215,800 | +6.49(+7.82%) |
Oct 20, 2016 | 79.23 | 86.75 | 78.81 | 82.99 | 13,349,965 | +3.75(+4.73%) |
Oct 19, 2016 | 79.56 | 79.89 | 79.23 | 79.24 | 2,452,479 | -0.27(-0.34%) |
Oct 18, 2016 | 79.30 | 79.93 | 79.20 | 79.51 | 2,581,424 | +0.67(+0.85%) |
Oct 17, 2016 | 79.03 | 79.72 | 78.80 | 78.84 | 3,519,183 | -0.71(-0.89%) |
Oct 14, 2016 | 79.74 | 80.08 | 79.21 | 79.55 | 2,449,102 | +0.15(+0.19%) |
Oct 13, 2016 | 79.90 | 79.90 | 78.32 | 79.40 | 4,045,243 | -0.51(-0.64%) |
Oct 12, 2016 | 78.63 | 80.44 | 78.53 | 79.91 | 5,194,994 | +1.34(+1.71%) |
Oct 11, 2016 | 79.18 | 79.32 | 78.32 | 78.57 | 3,437,423 | -0.79(-1.00%) |
Oct 10, 2016 | 79.33 | 79.89 | 79.20 | 79.36 | 1,716,063 | +0.38(+0.48%) |
Oct 07, 2016 | 79.84 | 79.84 | 78.75 | 78.98 | 2,915,453 | -0.68(-0.85%) |
Oct 06, 2016 | 79.37 | 80.09 | 79.06 | 79.66 | 4,401,950 | +0.07(+0.09%) |
Oct 05, 2016 | 79.52 | 80.09 | 79.36 | 79.59 | 3,569,976 | +0.41(+0.52%) |
Oct 04, 2016 | 79.42 | 79.61 | 78.84 | 79.18 | 3,284,746 | -0.14(-0.18%) |
Oct 03, 2016 | 79.21 | 79.75 | 78.87 | 79.32 | 2,904,557 | -0.29(-0.36%) |
Sep 30, 2016 | 78.96 | 79.90 | 78.96 | 79.61 | 4,404,922 | +1.00(+1.27%) |
Sep 29, 2016 | 78.34 | 79.55 | 78.08 | 78.61 | 3,919,003 | +0.05(+0.06%) |
Sep 28, 2016 | 77.88 | 78.59 | 77.88 | 78.56 | 3,337,027 | +0.68(+0.87%) |
Sep 27, 2016 | 76.18 | 77.93 | 75.73 | 77.88 | 3,554,638 | +1.78(+2.34%) |
Sep 26, 2016 | 76.41 | 76.48 | 75.68 | 76.10 | 3,777,907 | -0.63(-0.82%) |
Sep 23, 2016 | 76.98 | 77.42 | 76.70 | 76.73 | 2,178,969 | -0.58(-0.75%) |
Sep 22, 2016 | 76.97 | 77.84 | 76.84 | 77.31 | 2,827,517 | +0.65(+0.85%) |
Sep 21, 2016 | 75.61 | 76.81 | 74.68 | 76.66 | 4,840,753 | +1.26(+1.67%) |
Sep 20, 2016 | 75.99 | 76.27 | 75.35 | 75.40 | 4,516,517 | -0.31(-0.41%) |
Sep 19, 2016 | 75.36 | 76.11 | 74.94 | 75.71 | 4,303,314 | +0.86(+1.15%) |
Sep 16, 2016 | 75.22 | 75.25 | 74.27 | 74.85 | 6,996,957 | -0.77(-1.02%) |
Sep 15, 2016 | 76.13 | 76.17 | 74.73 | 75.62 | 5,952,554 | -0.60(-0.79%) |
Sep 14, 2016 | 76.31 | 77.09 | 76.00 | 76.22 | 3,995,366 | -0.21(-0.27%) |
Sep 13, 2016 | 77.88 | 77.91 | 76.25 | 76.43 | 3,539,603 | -1.94(-2.48%) |
Sep 12, 2016 | 76.84 | 78.58 | 76.67 | 78.37 | 4,060,545 | +1.36(+1.77%) |
Sep 09, 2016 | 78.26 | 78.43 | 77.00 | 77.01 | 4,242,024 | -1.91(-2.42%) |
Sep 08, 2016 | 78.50 | 79.15 | 78.23 | 78.92 | 3,440,855 | +0.20(+0.25%) |
Sep 07, 2016 | 78.40 | 78.77 | 77.96 | 78.72 | 2,338,627 | +0.33(+0.42%) |
Sep 06, 2016 | 78.61 | 78.74 | 77.75 | 78.39 | 2,543,744 | -0.14(-0.18%) |
Sep 02, 2016 | 78.67 | 78.53 | 78.53 | 78.53 | 2,549,600 | +0.37(+0.47%) |