Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 97.95 | 98.03 | 96.90 | 96.90 | 2,444,255 | -0.94(-0.96%) |
Nov 29, 2016 | 97.62 | 98.11 | 97.51 | 97.84 | 1,611,056 | +0.33(+0.33%) |
Nov 28, 2016 | 97.74 | 97.89 | 97.48 | 97.51 | 1,519,929 | -0.44(-0.45%) |
Nov 25, 2016 | 97.82 | 97.95 | 97.69 | 97.95 | 627,522 | +0.40(+0.41%) |
Nov 23, 2016 | 97.55 | 97.55 | 97.55 | 0 | -0.11(-0.11%) | |
Nov 22, 2016 | 97.60 | 97.75 | 97.31 | 97.66 | 2,327,476 | +0.29(+0.30%) |
Nov 21, 2016 | 96.88 | 97.43 | 96.67 | 97.37 | 2,721,423 | +0.77(+0.80%) |
Nov 18, 2016 | 97.04 | 97.16 | 96.54 | 96.60 | 2,575,677 | -0.36(-0.37%) |
Nov 17, 2016 | 96.37 | 96.98 | 96.24 | 96.96 | 2,513,561 | +0.65(+0.68%) |
Nov 16, 2016 | 95.73 | 96.31 | 95.62 | 96.31 | 2,131,902 | +0.34(+0.35%) |
Nov 15, 2016 | 95.56 | 96.09 | 95.53 | 95.97 | 2,429,145 | +0.74(+0.77%) |
Nov 14, 2016 | 95.93 | 95.96 | 94.95 | 95.24 | 2,075,469 | -0.48(-0.50%) |
Nov 11, 2016 | 95.70 | 95.81 | 95.21 | 95.71 | 2,800,287 | +0.00(+0.00%) |
Nov 10, 2016 | 96.46 | 96.80 | 94.92 | 95.71 | 3,827,083 | -0.42(-0.44%) |
Nov 09, 2016 | 94.45 | 96.34 | 94.31 | 96.13 | 2,604,471 | +0.67(+0.70%) |
Nov 08, 2016 | 94.78 | 95.78 | 94.69 | 95.46 | 1,413,500 | +0.42(+0.44%) |
Nov 07, 2016 | 94.27 | 95.04 | 94.20 | 95.04 | 3,235,757 | +2.11(+2.27%) |
Nov 04, 2016 | 92.84 | 93.56 | 92.80 | 92.94 | 1,427,125 | -0.03(-0.03%) |
Nov 03, 2016 | 93.55 | 93.78 | 92.82 | 92.96 | 1,378,369 | -0.61(-0.65%) |
Nov 02, 2016 | 93.97 | 94.32 | 93.42 | 93.57 | 1,814,314 | -0.60(-0.63%) |
Nov 01, 2016 | 94.89 | 95.06 | 93.52 | 94.17 | 2,657,751 | -0.65(-0.69%) |
Oct 31, 2016 | 95.15 | 95.15 | 94.78 | 94.82 | 1,498,631 | -0.04(-0.04%) |
Oct 28, 2016 | 95.05 | 95.55 | 94.64 | 94.86 | 2,559,994 | -0.41(-0.43%) |
Oct 27, 2016 | 96.06 | 96.06 | 95.18 | 95.27 | 1,549,880 | -0.38(-0.40%) |
Oct 26, 2016 | 95.67 | 96.06 | 95.47 | 95.65 | 979,386 | -0.53(-0.55%) |
Oct 25, 2016 | 96.61 | 96.61 | 96.11 | 96.18 | 2,284,091 | -0.51(-0.53%) |
Oct 24, 2016 | 96.52 | 96.83 | 96.52 | 96.69 | 1,163,152 | +0.61(+0.63%) |
Oct 21, 2016 | 95.51 | 96.13 | 95.50 | 96.09 | 1,387,846 | +0.28(+0.29%) |
Oct 20, 2016 | 95.82 | 96.03 | 95.42 | 95.81 | 1,533,831 | -0.13(-0.14%) |
Oct 19, 2016 | 95.83 | 96.07 | 95.68 | 95.94 | 751,986 | +0.19(+0.19%) |
Oct 18, 2016 | 95.83 | 96.05 | 95.60 | 95.75 | 712,132 | +0.63(+0.67%) |
Oct 17, 2016 | 95.34 | 95.46 | 95.01 | 95.12 | 1,679,099 | -0.30(-0.31%) |
Oct 14, 2016 | 95.87 | 96.11 | 95.40 | 95.42 | 2,210,003 | +0.04(+0.04%) |
Oct 13, 2016 | 94.96 | 95.67 | 94.59 | 95.38 | 2,085,091 | -0.27(-0.28%) |
Oct 12, 2016 | 95.56 | 95.95 | 95.34 | 95.65 | 1,084,126 | +0.19(+0.20%) |
Oct 11, 2016 | 96.47 | 96.55 | 95.13 | 95.46 | 1,238,593 | -1.20(-1.24%) |
Oct 10, 2016 | 96.68 | 96.94 | 96.59 | 96.66 | 808,869 | +0.38(+0.40%) |
Oct 07, 2016 | 96.75 | 96.82 | 95.87 | 96.28 | 1,382,635 | -0.43(-0.44%) |
Oct 06, 2016 | 96.56 | 96.86 | 96.28 | 96.71 | 1,094,161 | +0.08(+0.09%) |
Oct 05, 2016 | 96.67 | 96.90 | 96.61 | 96.63 | 1,062,997 | +0.14(+0.14%) |
Oct 04, 2016 | 97.04 | 97.16 | 96.17 | 96.49 | 1,678,018 | -0.36(-0.38%) |
Oct 03, 2016 | 96.88 | 97.03 | 96.58 | 96.85 | 1,965,032 | -0.23(-0.24%) |
Sep 30, 2016 | 96.88 | 97.43 | 96.63 | 97.08 | 1,509,956 | +0.60(+0.62%) |
Sep 29, 2016 | 97.26 | 97.48 | 96.28 | 96.49 | 1,583,746 | -0.83(-0.85%) |
Sep 28, 2016 | 97.26 | 97.42 | 96.82 | 97.32 | 1,360,056 | +0.11(+0.12%) |
Sep 27, 2016 | 96.54 | 97.21 | 96.32 | 97.20 | 1,172,800 | +0.70(+0.72%) |
Sep 26, 2016 | 96.83 | 96.85 | 96.38 | 96.51 | 1,140,325 | -0.71(-0.73%) |
Sep 23, 2016 | 97.45 | 97.59 | 97.16 | 97.21 | 1,081,904 | -0.47(-0.49%) |
Sep 22, 2016 | 97.47 | 97.82 | 97.42 | 97.69 | 1,292,020 | +0.73(+0.76%) |
Sep 21, 2016 | 96.26 | 97.06 | 95.85 | 96.95 | 3,707,208 | +0.96(+1.00%) |
Sep 20, 2016 | 96.22 | 96.43 | 95.93 | 96.00 | 1,714,492 | +0.15(+0.16%) |
Sep 19, 2016 | 96.20 | 96.57 | 95.68 | 95.85 | 944,831 | -0.11(-0.12%) |
Sep 16, 2016 | 95.86 | 96.06 | 95.59 | 95.96 | 1,122,689 | -0.27(-0.28%) |
Sep 15, 2016 | 95.12 | 96.35 | 95.02 | 96.23 | 2,828,822 | +1.08(+1.13%) |
Sep 14, 2016 | 95.03 | 95.70 | 94.90 | 95.15 | 2,413,316 | +0.18(+0.19%) |
Sep 13, 2016 | 95.58 | 95.78 | 94.64 | 94.98 | 3,778,665 | -1.13(-1.18%) |
Sep 12, 2016 | 94.40 | 96.30 | 94.27 | 96.11 | 3,229,797 | +1.30(+1.37%) |
Sep 09, 2016 | 96.42 | 96.54 | 94.78 | 94.81 | 2,837,240 | -2.37(-2.44%) |
Sep 08, 2016 | 97.36 | 97.47 | 96.97 | 97.18 | 1,831,474 | -0.47(-0.49%) |
Sep 07, 2016 | 97.55 | 97.72 | 97.30 | 97.65 | 2,127,177 | -0.02(-0.02%) |
Sep 06, 2016 | 97.41 | 97.68 | 97.12 | 97.67 | 1,629,459 | +0.31(+0.31%) |
Sep 02, 2016 | 97.34 | 97.36 | 97.36 | 97.36 | 1,172,713 | +0.41(+0.42%) |