Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 90.65 | 90.65 | 90.65 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.97 | 90.21 | 89.80 | 90.17 | 1,254,522 | +0.85(+0.95%) |
Dec 28, 2016 | 88.92 | 89.54 | 88.89 | 89.32 | 1,201,011 | -0.02(-0.02%) |
Dec 27, 2016 | 89.99 | 89.99 | 89.14 | 89.34 | 1,579,356 | +0.37(+0.42%) |
Dec 23, 2016 | 88.97 | 88.97 | 88.97 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.85 | 88.88 | 88.22 | 88.39 | 1,952,686 | -0.68(-0.76%) |
Dec 21, 2016 | 89.24 | 89.50 | 88.71 | 89.07 | 1,797,844 | +0.54(+0.61%) |
Dec 20, 2016 | 88.81 | 88.89 | 88.29 | 88.53 | 2,113,561 | +0.22(+0.24%) |
Dec 19, 2016 | 89.27 | 89.29 | 88.14 | 88.32 | 1,794,817 | -0.23(-0.26%) |
Dec 16, 2016 | 88.41 | 88.94 | 88.12 | 88.55 | 2,321,369 | +1.24(+1.42%) |
Dec 15, 2016 | 86.82 | 87.79 | 86.74 | 87.31 | 2,655,267 | -1.16(-1.31%) |
Dec 14, 2016 | 90.47 | 90.66 | 88.10 | 88.47 | 4,130,906 | -1.84(-2.04%) |
Dec 13, 2016 | 90.43 | 90.87 | 90.10 | 90.31 | 2,335,723 | +1.17(+1.31%) |
Dec 12, 2016 | 89.66 | 89.76 | 88.58 | 89.14 | 1,807,517 | +0.13(+0.14%) |
Dec 09, 2016 | 88.82 | 89.02 | 88.49 | 89.01 | 2,557,965 | +0.77(+0.87%) |
Dec 08, 2016 | 88.42 | 88.62 | 87.76 | 88.25 | 2,947,487 | -1.45(-1.62%) |
Dec 07, 2016 | 89.35 | 90.07 | 89.18 | 89.70 | 2,937,837 | +0.25(+0.28%) |
Dec 06, 2016 | 89.22 | 89.54 | 88.74 | 89.45 | 2,907,996 | +0.68(+0.77%) |
Dec 05, 2016 | 88.97 | 89.07 | 88.35 | 88.77 | 3,147,005 | +1.61(+1.84%) |
Dec 02, 2016 | 85.85 | 87.25 | 85.82 | 87.17 | 2,976,882 | +1.27(+1.48%) |
Dec 01, 2016 | 86.86 | 86.99 | 84.49 | 85.89 | 8,675,063 | -2.89(-3.25%) |
Nov 30, 2016 | 90.78 | 90.87 | 88.61 | 88.78 | 2,993,613 | -1.32(-1.47%) |
Nov 29, 2016 | 89.95 | 90.30 | 89.74 | 90.11 | 2,986,839 | -0.01(-0.01%) |
Nov 28, 2016 | 89.48 | 90.18 | 89.41 | 90.11 | 2,646,846 | +0.84(+0.94%) |
Nov 25, 2016 | 90.06 | 90.06 | 89.16 | 89.27 | 1,582,187 | +1.24(+1.41%) |
Nov 23, 2016 | 88.03 | 88.03 | 88.03 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.26 | 88.59 | 88.02 | 88.26 | 4,177,415 | -0.58(-0.65%) |
Nov 21, 2016 | 87.86 | 89.11 | 87.84 | 88.83 | 4,329,498 | +1.25(+1.42%) |
Nov 18, 2016 | 87.74 | 87.81 | 86.83 | 87.59 | 4,163,284 | -0.96(-1.09%) |
Nov 17, 2016 | 88.71 | 89.19 | 88.54 | 88.55 | 5,090,105 | +0.63(+0.71%) |
Nov 16, 2016 | 88.14 | 89.10 | 87.70 | 87.92 | 3,437,577 | -0.78(-0.88%) |
Nov 15, 2016 | 87.74 | 88.81 | 87.63 | 88.70 | 3,403,106 | +1.03(+1.18%) |
Nov 14, 2016 | 89.41 | 89.62 | 87.18 | 87.67 | 7,472,281 | -3.54(-3.88%) |
Nov 11, 2016 | 90.89 | 91.71 | 90.54 | 91.21 | 6,593,878 | -0.59(-0.65%) |
Nov 10, 2016 | 92.85 | 93.05 | 90.64 | 91.80 | 7,177,242 | -3.24(-3.41%) |
Nov 09, 2016 | 96.29 | 96.29 | 93.06 | 95.05 | 4,659,185 | -2.77(-2.83%) |
Nov 08, 2016 | 96.46 | 97.93 | 96.40 | 97.81 | 3,424,587 | +2.17(+2.26%) |
Nov 07, 2016 | 95.29 | 95.80 | 94.73 | 95.65 | 3,579,762 | +0.80(+0.85%) |
Nov 04, 2016 | 95.67 | 95.82 | 94.64 | 94.84 | 2,809,835 | -0.26(-0.28%) |
Nov 03, 2016 | 95.72 | 95.76 | 94.94 | 95.10 | 3,836,744 | -1.85(-1.91%) |
Nov 02, 2016 | 97.50 | 97.55 | 96.64 | 96.96 | 2,195,112 | -0.34(-0.35%) |
Nov 01, 2016 | 98.34 | 98.44 | 96.91 | 97.30 | 2,133,638 | -0.42(-0.43%) |
Oct 31, 2016 | 97.79 | 97.85 | 96.69 | 97.72 | 2,795,205 | -1.14(-1.16%) |
Oct 28, 2016 | 100.25 | 100.59 | 98.80 | 98.86 | 6,381,060 | -3.91(-3.80%) |
Oct 27, 2016 | 103.62 | 103.79 | 102.31 | 102.77 | 2,100,912 | -0.09(-0.08%) |
Oct 26, 2016 | 102.76 | 103.52 | 102.48 | 102.86 | 2,970,920 | -1.88(-1.79%) |
Oct 25, 2016 | 104.97 | 104.50 | 104.73 | 1,746,603 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.69 | 106.88 | 105.59 | 105.83 | 1,529,410 | -1.43(-1.33%) |
Oct 21, 2016 | 107.41 | 107.73 | 107.03 | 107.26 | 1,411,398 | -0.57(-0.53%) |
Oct 20, 2016 | 107.99 | 108.56 | 107.35 | 107.83 | 1,729,762 | -1.08(-0.99%) |
Oct 19, 2016 | 108.87 | 109.08 | 108.46 | 108.91 | 1,814,297 | +0.64(+0.59%) |
Oct 18, 2016 | 108.72 | 108.77 | 107.96 | 108.27 | 2,214,076 | -0.21(-0.20%) |
Oct 17, 2016 | 108.59 | 108.89 | 108.07 | 108.48 | 1,309,992 | -0.37(-0.34%) |
Oct 14, 2016 | 108.46 | 109.23 | 108.25 | 108.85 | 1,281,356 | +1.16(+1.08%) |
Oct 13, 2016 | 107.58 | 108.14 | 106.97 | 107.69 | 1,415,868 | -0.08(-0.07%) |
Oct 12, 2016 | 107.97 | 108.13 | 107.19 | 107.77 | 1,557,428 | -0.68(-0.62%) |
Oct 11, 2016 | 108.30 | 108.70 | 107.61 | 108.45 | 1,460,478 | +0.58(+0.53%) |
Oct 10, 2016 | 107.41 | 108.72 | 107.29 | 107.87 | 1,177,638 | +0.20(+0.19%) |
Oct 07, 2016 | 107.47 | 107.83 | 106.62 | 107.67 | 1,311,604 | -0.01(-0.01%) |
Oct 06, 2016 | 108.10 | 108.71 | 107.58 | 107.68 | 1,871,281 | -1.69(-1.55%) |
Oct 05, 2016 | 109.50 | 109.72 | 109.06 | 109.37 | 2,181,951 | +0.46(+0.42%) |
Oct 04, 2016 | 109.58 | 109.83 | 108.65 | 108.91 | 1,939,166 | -0.16(-0.15%) |