Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.02 | 94.02 | 94.02 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.04 | 94.56 | 93.86 | 94.25 | 3,668,136 | +0.32(+0.34%) |
Dec 28, 2016 | 94.57 | 94.80 | 93.89 | 93.93 | 4,016,988 | -0.66(-0.70%) |
Dec 27, 2016 | 94.58 | 94.67 | 94.16 | 94.59 | 3,961,419 | -0.04(-0.04%) |
Dec 23, 2016 | 94.64 | 94.64 | 94.64 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.85 | 94.28 | 92.94 | 94.21 | 5,639,183 | +0.11(+0.11%) |
Dec 21, 2016 | 94.83 | 94.83 | 93.64 | 94.11 | 7,238,928 | -0.29(-0.30%) |
Dec 20, 2016 | 94.65 | 94.87 | 93.78 | 94.39 | 7,002,958 | -0.29(-0.31%) |
Dec 19, 2016 | 94.73 | 95.21 | 94.62 | 94.68 | 7,732,765 | +0.11(+0.12%) |
Dec 16, 2016 | 95.00 | 95.04 | 94.23 | 94.57 | 13,835,348 | -0.01(-0.01%) |
Dec 15, 2016 | 94.12 | 94.59 | 93.76 | 94.58 | 8,256,127 | +0.73(+0.78%) |
Dec 14, 2016 | 94.77 | 95.73 | 93.51 | 93.84 | 11,491,758 | -0.73(-0.78%) |
Dec 13, 2016 | 94.28 | 94.64 | 93.86 | 94.58 | 8,393,378 | +0.43(+0.46%) |
Dec 12, 2016 | 91.97 | 94.18 | 91.88 | 94.15 | 11,691,041 | +2.53(+2.76%) |
Dec 09, 2016 | 90.92 | 91.75 | 90.75 | 91.62 | 9,400,836 | +1.04(+1.14%) |
Dec 08, 2016 | 90.21 | 90.75 | 89.71 | 90.58 | 9,526,669 | -0.09(-0.10%) |
Dec 07, 2016 | 91.31 | 91.31 | 89.22 | 90.67 | 14,408,496 | -0.78(-0.86%) |
Dec 06, 2016 | 91.60 | 92.38 | 91.28 | 91.45 | 8,001,595 | +0.10(+0.11%) |
Dec 05, 2016 | 91.73 | 91.75 | 91.18 | 91.36 | 6,679,906 | -0.02(-0.02%) |
Dec 02, 2016 | 91.18 | 91.84 | 90.95 | 91.37 | 7,557,514 | +0.47(+0.52%) |
Dec 01, 2016 | 90.88 | 91.03 | 90.59 | 90.90 | 9,976,287 | +0.07(+0.07%) |
Nov 30, 2016 | 91.56 | 91.83 | 90.83 | 90.83 | 13,690,004 | -0.96(-1.05%) |
Nov 29, 2016 | 92.18 | 92.55 | 91.54 | 91.80 | 9,547,067 | -0.53(-0.57%) |
Nov 28, 2016 | 92.86 | 93.13 | 92.26 | 92.33 | 11,076,017 | -0.82(-0.88%) |
Nov 25, 2016 | 92.71 | 93.22 | 92.53 | 93.14 | 4,206,973 | +0.87(+0.94%) |
Nov 23, 2016 | 92.28 | 92.28 | 92.28 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.52 | 93.85 | 91.62 | 92.01 | 14,274,431 | -1.84(-1.97%) |
Nov 21, 2016 | 94.21 | 94.41 | 93.69 | 93.85 | 7,159,923 | -0.29(-0.31%) |
Nov 18, 2016 | 94.50 | 94.60 | 93.70 | 94.15 | 9,456,815 | -0.33(-0.35%) |
Nov 17, 2016 | 94.57 | 94.57 | 94.12 | 94.48 | 7,069,815 | +0.17(+0.18%) |
Nov 16, 2016 | 94.55 | 94.64 | 94.08 | 94.31 | 8,136,123 | +0.03(+0.03%) |
Nov 15, 2016 | 94.34 | 94.58 | 93.87 | 94.28 | 9,187,678 | -0.23(-0.24%) |
Nov 14, 2016 | 96.11 | 96.44 | 94.42 | 94.50 | 12,405,390 | -1.52(-1.58%) |
Nov 11, 2016 | 96.85 | 96.85 | 95.75 | 96.02 | 10,036,670 | -0.87(-0.90%) |
Nov 10, 2016 | 97.88 | 98.15 | 96.47 | 96.89 | 14,687,510 | -0.62(-0.64%) |
Nov 09, 2016 | 97.26 | 99.29 | 95.72 | 97.51 | 20,010,388 | +2.64(+2.79%) |
Nov 08, 2016 | 94.41 | 95.29 | 94.40 | 94.87 | 8,235,499 | +0.32(+0.33%) |
Nov 07, 2016 | 93.93 | 94.60 | 93.89 | 94.55 | 7,893,958 | +1.26(+1.35%) |
Nov 04, 2016 | 93.24 | 93.97 | 93.24 | 93.30 | 8,834,689 | +0.06(+0.07%) |
Nov 03, 2016 | 93.11 | 93.56 | 93.01 | 93.23 | 7,682,989 | +0.14(+0.15%) |
Nov 02, 2016 | 93.63 | 93.82 | 93.07 | 93.09 | 8,132,341 | -0.39(-0.42%) |
Nov 01, 2016 | 93.01 | 93.97 | 92.91 | 93.48 | 9,366,900 | -0.53(-0.56%) |
Oct 31, 2016 | 93.44 | 94.21 | 92.80 | 94.01 | 10,552,083 | +0.53(+0.57%) |
Oct 28, 2016 | 93.87 | 93.95 | 92.86 | 93.48 | 10,873,852 | -0.30(-0.32%) |
Oct 27, 2016 | 93.19 | 94.46 | 93.04 | 93.78 | 9,313,522 | +0.92(+1.00%) |
Oct 26, 2016 | 92.11 | 93.39 | 92.07 | 92.85 | 7,932,271 | +0.49(+0.53%) |
Oct 25, 2016 | 92.11 | 92.53 | 91.66 | 92.37 | 6,903,080 | +0.28(+0.31%) |
Oct 24, 2016 | 92.34 | 92.55 | 91.94 | 92.08 | 7,577,805 | +0.14(+0.15%) |
Oct 21, 2016 | 92.49 | 92.59 | 91.58 | 91.94 | 10,391,077 | -1.16(-1.24%) |
Oct 20, 2016 | 93.07 | 93.78 | 92.88 | 93.10 | 8,603,265 | +0.23(+0.24%) |
Oct 19, 2016 | 93.67 | 93.93 | 92.77 | 92.88 | 9,131,251 | -0.66(-0.71%) |
Oct 18, 2016 | 95.14 | 96.03 | 93.34 | 93.54 | 15,542,636 | -2.50(-2.60%) |
Oct 17, 2016 | 95.23 | 96.09 | 95.23 | 96.04 | 8,580,194 | +0.75(+0.79%) |
Oct 14, 2016 | 96.05 | 96.29 | 95.28 | 95.28 | 6,959,255 | -0.57(-0.59%) |
Oct 13, 2016 | 95.27 | 96.61 | 95.06 | 95.85 | 9,114,508 | +0.24(+0.25%) |
Oct 12, 2016 | 95.61 | 95.99 | 95.23 | 95.62 | 5,781,599 | +0.27(+0.28%) |
Oct 11, 2016 | 96.78 | 96.96 | 94.88 | 95.35 | 7,889,088 | -1.75(-1.80%) |
Oct 10, 2016 | 96.86 | 97.42 | 96.73 | 97.10 | 4,512,055 | +0.45(+0.47%) |
Oct 07, 2016 | 96.59 | 96.91 | 96.20 | 96.64 | 5,921,351 | +0.40(+0.41%) |
Oct 06, 2016 | 96.05 | 96.33 | 95.57 | 96.25 | 5,488,484 | -0.35(-0.36%) |
Oct 05, 2016 | 96.63 | 96.81 | 96.12 | 96.60 | 7,129,731 | +0.29(+0.30%) |
Oct 04, 2016 | 96.32 | 96.84 | 95.87 | 96.30 | 7,074,490 | +0.01(+0.01%) |