Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 93.89 | 94.01 | 93.27 | 93.72 | 142,351 | -0.75(-0.80%) |
Nov 29, 2016 | 93.94 | 94.71 | 93.82 | 94.47 | 107,486 | +0.66(+0.70%) |
Nov 28, 2016 | 93.16 | 94.41 | 92.84 | 93.81 | 251,087 | -0.32(-0.34%) |
Nov 25, 2016 | 94.47 | 94.59 | 94.01 | 94.14 | 60,303 | +0.86(+0.92%) |
Nov 23, 2016 | 93.28 | 93.28 | 93.28 | 0 | -2.14(-2.24%) | |
Nov 22, 2016 | 96.22 | 96.37 | 94.72 | 95.42 | 167,713 | -1.36(-1.41%) |
Nov 21, 2016 | 96.89 | 97.20 | 96.35 | 96.78 | 90,824 | -0.11(-0.12%) |
Nov 18, 2016 | 97.90 | 97.90 | 96.80 | 96.89 | 80,454 | -0.73(-0.75%) |
Nov 17, 2016 | 98.17 | 98.38 | 97.57 | 97.62 | 167,414 | +0.53(+0.54%) |
Nov 16, 2016 | 96.15 | 97.34 | 96.13 | 97.10 | 266,812 | -0.75(-0.77%) |
Nov 15, 2016 | 101.17 | 101.88 | 97.80 | 97.85 | 340,718 | -2.41(-2.40%) |
Nov 14, 2016 | 100.72 | 100.95 | 100.14 | 100.26 | 301,798 | -1.54(-1.51%) |
Nov 11, 2016 | 102.04 | 102.06 | 101.44 | 101.80 | 33,310 | -0.12(-0.12%) |
Nov 10, 2016 | 101.88 | 102.56 | 101.28 | 101.92 | 64,214 | -0.15(-0.15%) |
Nov 09, 2016 | 99.31 | 102.62 | 99.25 | 102.08 | 165,131 | +3.81(+3.87%) |
Nov 08, 2016 | 98.41 | 98.48 | 97.91 | 98.27 | 53,915 | +0.28(+0.29%) |
Nov 07, 2016 | 98.09 | 98.33 | 97.61 | 97.99 | 52,840 | +0.69(+0.71%) |
Nov 04, 2016 | 97.32 | 97.85 | 97.12 | 97.30 | 138,733 | -0.17(-0.18%) |
Nov 03, 2016 | 99.02 | 99.03 | 97.40 | 97.47 | 111,530 | -1.43(-1.45%) |
Nov 02, 2016 | 99.95 | 99.95 | 98.68 | 98.90 | 55,409 | -1.08(-1.08%) |
Nov 01, 2016 | 100.59 | 101.41 | 99.93 | 99.98 | 117,607 | +0.77(+0.77%) |
Oct 31, 2016 | 98.83 | 99.28 | 98.49 | 99.22 | 42,947 | -0.00(-0.00%) |
Oct 28, 2016 | 99.06 | 99.51 | 98.60 | 99.22 | 49,907 | +0.81(+0.82%) |
Oct 27, 2016 | 98.95 | 99.23 | 98.37 | 98.41 | 141,662 | +0.20(+0.20%) |
Oct 26, 2016 | 97.76 | 98.54 | 97.47 | 98.22 | 60,149 | -1.42(-1.43%) |
Oct 25, 2016 | 99.00 | 99.64 | 98.82 | 99.64 | 56,411 | +0.61(+0.62%) |
Oct 24, 2016 | 99.21 | 99.27 | 98.93 | 99.03 | 35,112 | +0.79(+0.80%) |
Oct 21, 2016 | 97.87 | 98.43 | 97.80 | 98.24 | 37,330 | -0.70(-0.71%) |
Oct 20, 2016 | 98.78 | 99.41 | 98.69 | 98.94 | 34,218 | -0.18(-0.18%) |
Oct 19, 2016 | 98.96 | 99.36 | 98.90 | 99.12 | 45,259 | -0.41(-0.41%) |
Oct 18, 2016 | 99.89 | 99.90 | 99.14 | 99.53 | 59,172 | +0.89(+0.90%) |
Oct 17, 2016 | 98.47 | 98.64 | 98.13 | 98.64 | 48,193 | -0.69(-0.69%) |
Oct 14, 2016 | 99.63 | 100.00 | 99.17 | 99.33 | 47,642 | +0.49(+0.50%) |
Oct 13, 2016 | 97.68 | 99.33 | 97.67 | 98.84 | 31,689 | -0.09(-0.10%) |
Oct 12, 2016 | 98.67 | 99.32 | 98.52 | 98.94 | 64,441 | -0.72(-0.73%) |
Oct 11, 2016 | 100.91 | 100.91 | 99.65 | 99.66 | 124,707 | -1.43(-1.41%) |
Oct 10, 2016 | 101.14 | 101.74 | 101.00 | 101.09 | 55,863 | +0.56(+0.56%) |
Oct 07, 2016 | 100.68 | 100.71 | 99.86 | 100.53 | 38,802 | +0.13(+0.13%) |
Oct 06, 2016 | 100.27 | 100.84 | 100.27 | 100.40 | 24,621 | -0.18(-0.18%) |
Oct 05, 2016 | 100.93 | 101.00 | 100.42 | 100.58 | 68,966 | +0.45(+0.45%) |
Oct 04, 2016 | 100.21 | 100.63 | 99.82 | 100.13 | 88,035 | -0.07(-0.07%) |
Oct 03, 2016 | 99.18 | 100.33 | 99.18 | 100.20 | 74,876 | -0.30(-0.30%) |
Sep 30, 2016 | 98.21 | 100.59 | 98.21 | 100.50 | 96,024 | +2.54(+2.59%) |
Sep 29, 2016 | 99.78 | 99.79 | 97.67 | 97.96 | 111,200 | -2.32(-2.31%) |
Sep 28, 2016 | 100.41 | 100.55 | 99.44 | 100.28 | 103,697 | +0.57(+0.57%) |
Sep 27, 2016 | 99.29 | 99.78 | 98.98 | 99.71 | 158,679 | -0.82(-0.81%) |
Sep 26, 2016 | 101.16 | 101.28 | 100.35 | 100.53 | 61,870 | -2.09(-2.04%) |
Sep 23, 2016 | 102.79 | 103.10 | 102.35 | 102.62 | 59,953 | -0.62(-0.60%) |
Sep 22, 2016 | 103.59 | 103.98 | 103.15 | 103.24 | 43,272 | +0.21(+0.20%) |
Sep 21, 2016 | 102.86 | 103.07 | 101.74 | 103.03 | 73,499 | +0.13(+0.13%) |
Sep 20, 2016 | 104.03 | 104.19 | 102.69 | 102.90 | 54,745 | +0.91(+0.89%) |
Sep 19, 2016 | 101.67 | 102.36 | 101.53 | 101.99 | 61,406 | +0.47(+0.47%) |
Sep 16, 2016 | 101.73 | 101.82 | 101.16 | 101.52 | 53,987 | -1.19(-1.16%) |
Sep 15, 2016 | 103.05 | 103.18 | 102.09 | 102.71 | 81,264 | -2.13(-2.03%) |
Sep 14, 2016 | 108.39 | 108.50 | 104.82 | 104.84 | 92,750 | +0.59(+0.57%) |
Sep 13, 2016 | 105.24 | 105.56 | 104.02 | 104.25 | 175,922 | -1.85(-1.74%) |
Sep 12, 2016 | 103.98 | 106.13 | 103.70 | 106.10 | 141,461 | +0.27(+0.26%) |
Sep 09, 2016 | 106.62 | 106.87 | 105.66 | 105.83 | 61,581 | -2.34(-2.17%) |
Sep 08, 2016 | 108.38 | 109.52 | 107.92 | 108.17 | 202,368 | -0.70(-0.64%) |
Sep 07, 2016 | 108.07 | 108.96 | 108.07 | 108.87 | 176,185 | +1.07(+0.99%) |
Sep 06, 2016 | 107.08 | 108.20 | 107.08 | 107.80 | 66,861 | +1.53(+1.44%) |
Sep 02, 2016 | 106.27 | 106.27 | 106.27 | 0 | +0.74(+0.70%) |