Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.54 | 91.81 | 90.82 | 90.82 | 13,692,169 | -0.96(-1.05%) |
Nov 29, 2016 | 92.16 | 92.54 | 91.52 | 91.78 | 9,548,577 | -0.53(-0.57%) |
Nov 28, 2016 | 92.85 | 93.12 | 92.25 | 92.31 | 11,077,769 | -0.82(-0.88%) |
Nov 25, 2016 | 92.70 | 93.21 | 92.52 | 93.13 | 4,207,638 | +0.86(+0.94%) |
Nov 23, 2016 | 92.26 | 92.26 | 92.26 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.50 | 93.84 | 91.61 | 91.99 | 14,276,689 | -1.84(-1.97%) |
Nov 21, 2016 | 94.20 | 94.39 | 93.67 | 93.84 | 7,161,055 | -0.29(-0.31%) |
Nov 18, 2016 | 94.48 | 94.59 | 93.68 | 94.13 | 9,458,311 | -0.33(-0.35%) |
Nov 17, 2016 | 94.55 | 94.55 | 94.10 | 94.47 | 7,070,933 | +0.17(+0.18%) |
Nov 16, 2016 | 94.53 | 94.63 | 94.07 | 94.30 | 8,137,410 | +0.03(+0.03%) |
Nov 15, 2016 | 94.33 | 94.56 | 93.86 | 94.26 | 9,189,131 | -0.23(-0.24%) |
Nov 14, 2016 | 96.09 | 96.43 | 94.41 | 94.49 | 12,407,352 | -1.52(-1.58%) |
Nov 11, 2016 | 96.83 | 96.83 | 95.73 | 96.01 | 10,038,257 | -0.87(-0.90%) |
Nov 10, 2016 | 97.87 | 98.14 | 96.45 | 96.87 | 14,689,832 | -0.62(-0.64%) |
Nov 09, 2016 | 97.25 | 99.27 | 95.71 | 97.50 | 20,013,552 | +2.64(+2.79%) |
Nov 08, 2016 | 94.39 | 95.28 | 94.38 | 94.85 | 8,236,801 | +0.32(+0.33%) |
Nov 07, 2016 | 93.91 | 94.59 | 93.87 | 94.54 | 7,895,207 | +1.26(+1.35%) |
Nov 04, 2016 | 93.23 | 93.96 | 93.23 | 93.28 | 8,836,086 | +0.06(+0.07%) |
Nov 03, 2016 | 93.10 | 93.55 | 92.99 | 93.22 | 7,684,204 | +0.14(+0.15%) |
Nov 02, 2016 | 93.61 | 93.81 | 93.06 | 93.08 | 8,133,627 | -0.39(-0.42%) |
Nov 01, 2016 | 93.00 | 93.96 | 92.89 | 93.47 | 9,368,381 | -0.53(-0.56%) |
Oct 31, 2016 | 93.42 | 94.19 | 92.79 | 94.00 | 10,553,751 | +0.53(+0.57%) |
Oct 28, 2016 | 93.86 | 93.93 | 92.84 | 93.46 | 10,875,571 | -0.30(-0.32%) |
Oct 27, 2016 | 93.18 | 94.45 | 93.02 | 93.76 | 9,314,995 | +0.92(+1.00%) |
Oct 26, 2016 | 92.09 | 93.37 | 92.06 | 92.84 | 7,933,526 | +0.49(+0.53%) |
Oct 25, 2016 | 92.09 | 92.51 | 91.65 | 92.35 | 6,904,172 | +0.28(+0.31%) |
Oct 24, 2016 | 92.33 | 92.54 | 91.93 | 92.07 | 7,579,003 | +0.14(+0.15%) |
Oct 21, 2016 | 92.47 | 92.58 | 91.56 | 91.93 | 10,392,720 | -1.16(-1.24%) |
Oct 20, 2016 | 93.06 | 93.76 | 92.86 | 93.09 | 8,604,625 | +0.23(+0.24%) |
Oct 19, 2016 | 93.66 | 93.91 | 92.76 | 92.86 | 9,132,695 | -0.66(-0.71%) |
Oct 18, 2016 | 95.12 | 96.01 | 93.32 | 93.53 | 15,545,093 | -2.50(-2.60%) |
Oct 17, 2016 | 95.22 | 96.07 | 95.22 | 96.02 | 8,581,551 | +0.75(+0.79%) |
Oct 14, 2016 | 96.03 | 96.27 | 95.27 | 95.27 | 6,960,355 | -0.57(-0.59%) |
Oct 13, 2016 | 95.25 | 96.60 | 95.04 | 95.84 | 9,115,949 | +0.23(+0.25%) |
Oct 12, 2016 | 95.59 | 95.97 | 95.22 | 95.60 | 5,782,513 | +0.27(+0.28%) |
Oct 11, 2016 | 96.77 | 96.95 | 94.86 | 95.33 | 7,890,336 | -1.75(-1.80%) |
Oct 10, 2016 | 96.85 | 97.40 | 96.72 | 97.08 | 4,512,769 | +0.45(+0.47%) |
Oct 07, 2016 | 96.57 | 96.89 | 96.18 | 96.63 | 5,922,288 | +0.40(+0.41%) |
Oct 06, 2016 | 96.03 | 96.31 | 95.56 | 96.23 | 5,489,352 | -0.35(-0.36%) |
Oct 05, 2016 | 96.61 | 96.79 | 96.11 | 96.58 | 7,130,858 | +0.29(+0.30%) |
Oct 04, 2016 | 96.31 | 96.82 | 95.85 | 96.29 | 7,075,609 | +0.01(+0.01%) |
Oct 03, 2016 | 95.62 | 96.44 | 95.16 | 96.28 | 7,469,662 | +0.55(+0.58%) |
Sep 30, 2016 | 95.45 | 96.13 | 95.13 | 95.73 | 9,751,053 | +0.70(+0.73%) |
Sep 29, 2016 | 96.34 | 96.65 | 94.85 | 95.03 | 7,594,337 | -1.72(-1.78%) |
Sep 28, 2016 | 96.48 | 96.86 | 96.28 | 96.75 | 6,261,895 | +0.14(+0.14%) |
Sep 27, 2016 | 95.94 | 96.61 | 95.40 | 96.61 | 6,570,029 | +1.17(+1.22%) |
Sep 26, 2016 | 96.14 | 96.14 | 95.27 | 95.45 | 7,402,519 | -0.83(-0.87%) |
Sep 23, 2016 | 96.77 | 96.92 | 96.20 | 96.28 | 5,889,819 | -0.53(-0.54%) |
Sep 22, 2016 | 96.64 | 97.12 | 96.55 | 96.81 | 6,590,000 | +0.45(+0.46%) |
Sep 21, 2016 | 95.58 | 96.44 | 95.33 | 96.36 | 7,819,945 | +0.78(+0.81%) |
Sep 20, 2016 | 95.76 | 95.82 | 95.37 | 95.58 | 6,401,600 | +0.23(+0.25%) |
Sep 19, 2016 | 95.92 | 96.16 | 95.33 | 95.35 | 6,734,675 | -0.48(-0.50%) |
Sep 16, 2016 | 96.04 | 96.55 | 95.72 | 95.83 | 15,312,334 | -0.31(-0.32%) |
Sep 15, 2016 | 95.47 | 96.39 | 95.10 | 96.14 | 7,175,540 | +0.62(+0.65%) |
Sep 14, 2016 | 95.50 | 95.89 | 95.19 | 95.51 | 7,558,070 | +0.20(+0.21%) |
Sep 13, 2016 | 95.97 | 96.30 | 95.21 | 95.31 | 9,819,947 | -1.26(-1.30%) |
Sep 12, 2016 | 95.43 | 96.80 | 95.12 | 96.56 | 8,933,694 | +0.75(+0.79%) |
Sep 09, 2016 | 96.46 | 96.56 | 95.77 | 95.81 | 9,819,204 | -1.00(-1.04%) |
Sep 08, 2016 | 96.73 | 97.10 | 96.55 | 96.82 | 5,963,772 | -0.11(-0.12%) |
Sep 07, 2016 | 97.12 | 97.20 | 96.79 | 96.93 | 5,865,818 | -0.11(-0.12%) |
Sep 06, 2016 | 97.07 | 97.22 | 96.73 | 97.04 | 6,516,282 | +0.35(+0.36%) |
Sep 02, 2016 | 96.73 | 96.69 | 96.69 | 96.69 | 7,165,051 | +0.19(+0.20%) |