Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 104.46 | 104.46 | 102.79 | 102.82 | 488,333 | -1.26(-1.21%) |
Nov 29, 2016 | 103.05 | 104.27 | 103.00 | 104.08 | 324,251 | +0.70(+0.68%) |
Nov 28, 2016 | 103.71 | 104.47 | 103.18 | 103.38 | 244,730 | -0.29(-0.28%) |
Nov 25, 2016 | 103.88 | 104.22 | 103.33 | 103.67 | 99,731 | +0.06(+0.06%) |
Nov 23, 2016 | 103.61 | 103.61 | 103.61 | 0 | -0.45(-0.43%) | |
Nov 22, 2016 | 103.86 | 104.49 | 103.42 | 104.06 | 285,830 | +0.09(+0.09%) |
Nov 21, 2016 | 103.26 | 104.00 | 102.88 | 103.97 | 467,150 | +0.71(+0.69%) |
Nov 18, 2016 | 104.15 | 104.41 | 103.23 | 103.26 | 287,652 | -1.28(-1.22%) |
Nov 17, 2016 | 102.60 | 104.62 | 102.59 | 104.54 | 476,752 | +1.94(+1.89%) |
Nov 16, 2016 | 101.31 | 102.75 | 100.92 | 102.60 | 315,582 | +0.95(+0.93%) |
Nov 15, 2016 | 101.41 | 101.82 | 100.67 | 101.65 | 380,302 | +0.09(+0.09%) |
Nov 14, 2016 | 101.15 | 101.70 | 101.00 | 101.56 | 456,284 | +0.48(+0.47%) |
Nov 11, 2016 | 100.00 | 101.15 | 99.48 | 101.08 | 360,587 | +0.67(+0.67%) |
Nov 10, 2016 | 100.35 | 100.86 | 99.27 | 100.41 | 583,808 | +0.03(+0.03%) |
Nov 09, 2016 | 97.00 | 100.42 | 95.95 | 100.38 | 757,255 | +2.56(+2.62%) |
Nov 08, 2016 | 94.75 | 98.63 | 94.75 | 97.82 | 710,385 | +2.71(+2.85%) |
Nov 07, 2016 | 94.79 | 95.58 | 94.23 | 95.11 | 415,029 | +1.72(+1.84%) |
Nov 04, 2016 | 94.58 | 94.58 | 92.17 | 93.39 | 825,412 | -0.65(-0.69%) |
Nov 03, 2016 | 94.50 | 96.12 | 92.89 | 94.04 | 1,081,416 | +7.83(+9.08%) |
Nov 02, 2016 | 85.82 | 87.60 | 85.79 | 86.21 | 488,170 | +0.11(+0.13%) |
Nov 01, 2016 | 86.32 | 86.69 | 85.74 | 86.10 | 313,117 | +0.06(+0.07%) |
Oct 31, 2016 | 85.27 | 86.41 | 85.01 | 86.04 | 363,845 | +0.86(+1.01%) |
Oct 28, 2016 | 85.36 | 86.09 | 84.98 | 85.18 | 272,598 | +0.01(+0.01%) |
Oct 27, 2016 | 85.85 | 85.85 | 84.54 | 85.17 | 588,845 | -0.37(-0.43%) |
Oct 26, 2016 | 85.61 | 86.45 | 85.08 | 85.54 | 242,472 | -0.68(-0.79%) |
Oct 25, 2016 | 88.05 | 88.14 | 85.97 | 86.22 | 278,062 | -2.14(-2.42%) |
Oct 24, 2016 | 88.69 | 89.05 | 87.93 | 88.36 | 161,520 | +0.60(+0.68%) |
Oct 21, 2016 | 86.98 | 88.07 | 86.50 | 87.76 | 207,554 | +0.50(+0.57%) |
Oct 20, 2016 | 87.52 | 88.14 | 87.18 | 87.26 | 150,597 | -0.70(-0.80%) |
Oct 19, 2016 | 88.31 | 88.54 | 87.76 | 87.96 | 150,022 | -0.17(-0.19%) |
Oct 18, 2016 | 88.09 | 88.52 | 87.57 | 88.13 | 122,569 | +0.67(+0.77%) |
Oct 17, 2016 | 87.90 | 87.92 | 87.15 | 87.46 | 219,761 | -0.45(-0.51%) |
Oct 14, 2016 | 88.79 | 88.79 | 87.47 | 87.91 | 224,390 | -0.39(-0.44%) |
Oct 13, 2016 | 88.02 | 88.50 | 87.34 | 88.30 | 293,950 | -0.50(-0.56%) |
Oct 12, 2016 | 87.67 | 89.08 | 86.68 | 88.80 | 256,402 | +1.35(+1.54%) |
Oct 11, 2016 | 87.93 | 88.44 | 87.00 | 87.45 | 215,999 | -0.83(-0.94%) |
Oct 10, 2016 | 88.20 | 88.76 | 87.99 | 88.28 | 114,344 | +0.68(+0.78%) |
Oct 07, 2016 | 88.30 | 88.30 | 87.17 | 87.60 | 359,928 | -0.61(-0.69%) |
Oct 06, 2016 | 87.97 | 88.27 | 87.56 | 88.21 | 179,172 | -0.07(-0.08%) |
Oct 05, 2016 | 88.38 | 88.68 | 88.05 | 88.28 | 330,494 | +0.18(+0.20%) |
Oct 04, 2016 | 88.68 | 88.87 | 87.77 | 88.10 | 254,484 | -0.56(-0.63%) |
Oct 03, 2016 | 88.10 | 88.96 | 88.01 | 88.66 | 239,749 | +0.21(+0.24%) |
Sep 30, 2016 | 88.34 | 88.84 | 87.86 | 88.45 | 439,031 | +0.35(+0.40%) |
Sep 29, 2016 | 89.41 | 89.76 | 88.07 | 88.10 | 189,146 | -1.34(-1.50%) |
Sep 28, 2016 | 89.61 | 89.61 | 88.45 | 89.44 | 472,512 | +0.09(+0.10%) |
Sep 27, 2016 | 89.62 | 89.80 | 88.31 | 89.35 | 255,854 | -0.29(-0.32%) |
Sep 26, 2016 | 89.45 | 90.32 | 89.27 | 89.64 | 294,202 | -0.41(-0.46%) |
Sep 23, 2016 | 89.90 | 90.52 | 89.60 | 90.05 | 188,190 | -0.46(-0.51%) |
Sep 22, 2016 | 90.33 | 90.65 | 89.68 | 90.51 | 278,846 | +0.92(+1.03%) |
Sep 21, 2016 | 89.27 | 89.69 | 88.28 | 89.59 | 254,030 | +0.70(+0.79%) |
Sep 20, 2016 | 90.02 | 90.02 | 88.84 | 88.89 | 172,441 | -0.54(-0.60%) |
Sep 19, 2016 | 90.26 | 90.60 | 89.04 | 89.43 | 213,648 | -0.26(-0.29%) |
Sep 16, 2016 | 89.95 | 90.17 | 89.36 | 89.69 | 474,845 | -0.64(-0.71%) |
Sep 15, 2016 | 88.83 | 90.40 | 88.15 | 90.33 | 343,601 | +1.66(+1.87%) |
Sep 14, 2016 | 89.40 | 89.50 | 88.37 | 88.67 | 363,906 | -0.52(-0.58%) |
Sep 13, 2016 | 89.01 | 89.45 | 88.23 | 89.19 | 517,429 | -0.61(-0.68%) |
Sep 12, 2016 | 88.43 | 90.13 | 88.43 | 89.80 | 275,186 | +1.12(+1.26%) |
Sep 09, 2016 | 90.05 | 90.19 | 88.67 | 88.68 | 432,185 | -1.51(-1.67%) |
Sep 08, 2016 | 90.91 | 91.26 | 90.10 | 90.19 | 211,061 | -1.14(-1.25%) |
Sep 07, 2016 | 91.44 | 91.93 | 90.76 | 91.33 | 302,515 | -0.01(-0.01%) |
Sep 06, 2016 | 91.43 | 91.60 | 90.98 | 91.34 | 259,422 | -0.09(-0.10%) |
Sep 02, 2016 | 91.51 | 91.43 | 91.43 | 91.43 | 321,900 | +0.64(+0.70%) |