Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 96.45 | 96.78 | 94.94 | 95.32 | 96,546 | -0.58(-0.60%) |
Nov 29, 2016 | 95.19 | 97.18 | 94.86 | 95.90 | 150,569 | +0.94(+0.99%) |
Nov 28, 2016 | 95.60 | 96.23 | 94.63 | 94.96 | 84,765 | -0.65(-0.68%) |
Nov 25, 2016 | 96.99 | 97.25 | 95.53 | 95.61 | 43,775 | -1.41(-1.45%) |
Nov 23, 2016 | 97.02 | 97.02 | 97.02 | 0 | +0.82(+0.85%) | |
Nov 22, 2016 | 98.00 | 98.00 | 93.79 | 96.20 | 358,289 | +3.15(+3.39%) |
Nov 21, 2016 | 92.92 | 93.59 | 92.27 | 93.05 | 116,671 | +0.57(+0.62%) |
Nov 18, 2016 | 92.62 | 93.00 | 92.01 | 92.48 | 138,736 | +0.13(+0.14%) |
Nov 17, 2016 | 93.52 | 94.65 | 92.01 | 92.35 | 151,180 | -1.17(-1.25%) |
Nov 16, 2016 | 90.45 | 93.54 | 90.39 | 93.52 | 150,007 | +2.85(+3.14%) |
Nov 15, 2016 | 88.42 | 90.76 | 88.08 | 90.67 | 117,168 | +2.25(+2.54%) |
Nov 14, 2016 | 89.89 | 91.17 | 88.29 | 88.42 | 177,044 | -0.67(-0.75%) |
Nov 11, 2016 | 87.10 | 89.98 | 87.10 | 89.09 | 136,655 | +2.09(+2.40%) |
Nov 10, 2016 | 87.24 | 88.30 | 86.38 | 87.00 | 181,901 | +0.67(+0.78%) |
Nov 09, 2016 | 82.50 | 86.60 | 82.50 | 86.33 | 156,778 | -0.25(-0.29%) |
Nov 08, 2016 | 87.46 | 87.46 | 86.09 | 86.58 | 110,406 | -1.08(-1.23%) |
Nov 07, 2016 | 88.40 | 88.40 | 87.16 | 87.66 | 156,851 | +0.68(+0.78%) |
Nov 04, 2016 | 86.84 | 88.63 | 86.17 | 86.98 | 145,863 | +0.24(+0.28%) |
Nov 03, 2016 | 86.72 | 87.31 | 85.88 | 86.74 | 160,092 | +0.19(+0.22%) |
Nov 02, 2016 | 90.30 | 90.44 | 86.54 | 86.55 | 159,380 | -4.15(-4.58%) |
Nov 01, 2016 | 94.83 | 95.83 | 90.04 | 90.70 | 503,478 | -0.57(-0.62%) |
Oct 31, 2016 | 90.82 | 91.58 | 89.61 | 91.27 | 192,156 | +1.02(+1.13%) |
Oct 28, 2016 | 90.30 | 91.28 | 90.01 | 90.25 | 144,964 | -0.10(-0.11%) |
Oct 27, 2016 | 91.63 | 91.63 | 90.09 | 90.35 | 159,909 | -1.23(-1.34%) |
Oct 26, 2016 | 91.28 | 92.25 | 91.08 | 91.58 | 93,207 | +0.42(+0.46%) |
Oct 25, 2016 | 92.25 | 92.25 | 90.64 | 91.16 | 112,488 | -0.94(-1.02%) |
Oct 24, 2016 | 91.70 | 92.50 | 91.59 | 92.10 | 186,329 | +1.56(+1.72%) |
Oct 21, 2016 | 89.73 | 90.62 | 89.51 | 90.54 | 115,587 | -0.09(-0.10%) |
Oct 20, 2016 | 90.78 | 91.60 | 90.25 | 90.63 | 117,299 | -0.78(-0.85%) |
Oct 19, 2016 | 91.92 | 93.67 | 89.12 | 91.41 | 556,416 | -3.90(-4.09%) |
Oct 18, 2016 | 97.00 | 97.00 | 94.28 | 95.31 | 137,817 | -2.34(-2.40%) |
Oct 17, 2016 | 97.66 | 99.24 | 97.64 | 97.65 | 83,157 | -0.23(-0.23%) |
Oct 14, 2016 | 98.28 | 99.22 | 97.28 | 97.88 | 127,737 | +0.33(+0.34%) |
Oct 13, 2016 | 97.69 | 98.50 | 97.17 | 97.55 | 83,595 | -1.00(-1.01%) |
Oct 12, 2016 | 98.40 | 99.05 | 97.82 | 98.55 | 90,710 | +0.22(+0.22%) |
Oct 11, 2016 | 99.89 | 100.25 | 97.83 | 98.33 | 131,475 | -2.17(-2.16%) |
Oct 10, 2016 | 101.10 | 102.05 | 100.42 | 100.50 | 147,613 | -0.46(-0.46%) |
Oct 07, 2016 | 102.06 | 102.28 | 100.93 | 100.96 | 146,314 | -1.18(-1.16%) |
Oct 06, 2016 | 102.86 | 103.54 | 101.10 | 102.14 | 215,958 | -1.05(-1.02%) |
Oct 05, 2016 | 102.45 | 104.37 | 102.45 | 103.19 | 117,988 | +1.04(+1.02%) |
Oct 04, 2016 | 100.91 | 102.53 | 100.91 | 102.15 | 161,967 | +1.28(+1.27%) |
Oct 03, 2016 | 98.45 | 101.25 | 98.45 | 100.87 | 178,780 | +2.07(+2.10%) |
Sep 30, 2016 | 99.00 | 99.25 | 98.18 | 98.80 | 140,420 | +0.06(+0.06%) |
Sep 29, 2016 | 100.38 | 100.65 | 98.29 | 98.74 | 203,065 | -1.82(-1.81%) |
Sep 28, 2016 | 101.62 | 102.22 | 100.09 | 100.56 | 167,138 | -0.97(-0.96%) |
Sep 27, 2016 | 100.89 | 101.56 | 99.40 | 101.53 | 317,046 | -2.29(-2.21%) |
Sep 26, 2016 | 105.93 | 106.31 | 103.55 | 103.82 | 159,359 | -2.21(-2.08%) |
Sep 23, 2016 | 106.85 | 107.22 | 105.98 | 106.03 | 106,720 | -1.38(-1.28%) |
Sep 22, 2016 | 105.35 | 107.94 | 105.06 | 107.41 | 170,210 | +2.70(+2.58%) |
Sep 21, 2016 | 103.34 | 104.90 | 103.11 | 104.71 | 121,953 | +2.00(+1.95%) |
Sep 20, 2016 | 103.64 | 105.00 | 102.65 | 102.71 | 107,292 | -0.76(-0.73%) |
Sep 19, 2016 | 103.48 | 103.93 | 102.59 | 103.47 | 152,711 | +2.09(+2.06%) |
Sep 16, 2016 | 100.94 | 101.51 | 100.31 | 101.38 | 153,020 | +0.42(+0.42%) |
Sep 15, 2016 | 99.58 | 101.79 | 99.47 | 100.96 | 103,115 | +1.54(+1.55%) |
Sep 14, 2016 | 99.38 | 100.51 | 98.53 | 99.42 | 132,444 | +0.03(+0.03%) |
Sep 13, 2016 | 99.09 | 100.02 | 98.17 | 99.39 | 181,987 | -0.29(-0.29%) |
Sep 12, 2016 | 97.03 | 99.83 | 96.87 | 99.68 | 201,713 | +1.77(+1.81%) |
Sep 09, 2016 | 101.23 | 101.26 | 97.89 | 97.91 | 138,514 | -3.92(-3.85%) |
Sep 08, 2016 | 102.49 | 102.54 | 101.75 | 101.83 | 172,971 | -1.05(-1.02%) |
Sep 07, 2016 | 101.57 | 102.92 | 101.00 | 102.88 | 272,597 | +1.44(+1.42%) |
Sep 06, 2016 | 100.00 | 102.10 | 99.98 | 101.44 | 294,371 | +2.06(+2.07%) |
Sep 02, 2016 | 99.07 | 99.38 | 99.38 | 99.38 | 210,800 | +0.29(+0.29%) |