Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 98.04 | 98.04 | 98.04 | 0 | -0.63(-0.63%) | |
Dec 29, 2016 | 98.68 | 98.88 | 98.44 | 98.67 | 1,597,804 | +0.03(+0.03%) |
Dec 28, 2016 | 99.49 | 99.53 | 98.58 | 98.64 | 1,362,265 | -0.71(-0.71%) |
Dec 27, 2016 | 99.12 | 99.73 | 99.12 | 99.35 | 1,790,586 | +0.30(+0.30%) |
Dec 23, 2016 | 99.05 | 99.05 | 99.05 | 0 | +0.16(+0.16%) | |
Dec 22, 2016 | 99.20 | 99.23 | 98.66 | 98.89 | 2,088,885 | -0.34(-0.35%) |
Dec 21, 2016 | 99.44 | 99.48 | 99.21 | 99.23 | 1,893,703 | -0.25(-0.25%) |
Dec 20, 2016 | 99.40 | 99.53 | 99.27 | 99.48 | 2,789,623 | +0.33(+0.33%) |
Dec 19, 2016 | 99.09 | 99.54 | 98.93 | 99.16 | 2,969,899 | +0.26(+0.26%) |
Dec 16, 2016 | 99.29 | 99.36 | 98.70 | 98.90 | 2,216,510 | -0.18(-0.18%) |
Dec 15, 2016 | 98.85 | 99.53 | 98.82 | 99.07 | 5,173,899 | +0.27(+0.27%) |
Dec 14, 2016 | 99.31 | 99.60 | 98.58 | 98.80 | 3,575,816 | -0.53(-0.53%) |
Dec 13, 2016 | 98.83 | 99.64 | 98.83 | 99.33 | 2,264,790 | +0.75(+0.76%) |
Dec 12, 2016 | 98.66 | 98.78 | 98.28 | 98.58 | 2,308,964 | -0.31(-0.31%) |
Dec 09, 2016 | 98.43 | 98.92 | 98.43 | 98.89 | 2,553,831 | +0.61(+0.62%) |
Dec 08, 2016 | 98.18 | 98.52 | 97.94 | 98.28 | 2,228,292 | +0.16(+0.16%) |
Dec 07, 2016 | 96.83 | 98.19 | 96.59 | 98.12 | 2,290,302 | +1.19(+1.23%) |
Dec 06, 2016 | 96.83 | 96.96 | 96.56 | 96.93 | 2,941,938 | +0.33(+0.34%) |
Dec 05, 2016 | 96.48 | 96.85 | 96.27 | 96.61 | 3,901,548 | +0.59(+0.61%) |
Dec 02, 2016 | 95.82 | 96.29 | 95.73 | 96.02 | 3,834,827 | +0.14(+0.15%) |
Dec 01, 2016 | 96.87 | 96.87 | 95.68 | 95.88 | 3,972,414 | -0.90(-0.93%) |
Nov 30, 2016 | 97.84 | 97.91 | 96.78 | 96.78 | 2,447,111 | -0.94(-0.96%) |
Nov 29, 2016 | 97.51 | 98.00 | 97.40 | 97.72 | 1,612,938 | +0.33(+0.33%) |
Nov 28, 2016 | 97.62 | 97.78 | 97.36 | 97.40 | 1,521,704 | -0.44(-0.45%) |
Nov 25, 2016 | 97.71 | 97.84 | 97.58 | 97.84 | 628,255 | +0.40(+0.41%) |
Nov 23, 2016 | 97.44 | 97.44 | 97.44 | 0 | -0.11(-0.11%) | |
Nov 22, 2016 | 97.48 | 97.63 | 97.19 | 97.55 | 2,330,195 | +0.29(+0.30%) |
Nov 21, 2016 | 96.77 | 97.31 | 96.56 | 97.26 | 2,724,602 | +0.77(+0.80%) |
Nov 18, 2016 | 96.92 | 97.04 | 96.43 | 96.49 | 2,578,685 | -0.36(-0.37%) |
Nov 17, 2016 | 96.25 | 96.87 | 96.12 | 96.85 | 2,516,497 | +0.65(+0.68%) |
Nov 16, 2016 | 95.62 | 96.20 | 95.51 | 96.20 | 2,134,393 | +0.34(+0.35%) |
Nov 15, 2016 | 95.44 | 95.97 | 95.42 | 95.86 | 2,431,982 | +0.74(+0.77%) |
Nov 14, 2016 | 95.82 | 95.84 | 94.84 | 95.13 | 2,077,894 | -0.47(-0.50%) |
Nov 11, 2016 | 95.58 | 95.70 | 95.10 | 95.60 | 2,803,558 | +0.00(+0.00%) |
Nov 10, 2016 | 96.35 | 96.69 | 94.81 | 95.60 | 3,831,554 | -0.42(-0.44%) |
Nov 09, 2016 | 94.34 | 96.23 | 94.20 | 96.02 | 2,607,514 | +0.67(+0.70%) |
Nov 08, 2016 | 94.67 | 95.67 | 94.58 | 95.35 | 1,415,151 | +0.42(+0.44%) |
Nov 07, 2016 | 94.16 | 94.93 | 94.09 | 94.93 | 3,239,537 | +2.10(+2.27%) |
Nov 04, 2016 | 92.73 | 93.45 | 92.69 | 92.83 | 1,428,792 | -0.03(-0.03%) |
Nov 03, 2016 | 93.44 | 93.68 | 92.71 | 92.86 | 1,379,979 | -0.61(-0.65%) |
Nov 02, 2016 | 93.86 | 94.21 | 93.31 | 93.46 | 1,816,433 | -0.60(-0.63%) |
Nov 01, 2016 | 94.78 | 94.95 | 93.41 | 94.06 | 2,660,855 | -0.65(-0.69%) |
Oct 31, 2016 | 95.03 | 95.03 | 94.67 | 94.71 | 1,500,382 | -0.04(-0.04%) |
Oct 28, 2016 | 94.94 | 95.43 | 94.53 | 94.75 | 2,562,984 | -0.41(-0.43%) |
Oct 27, 2016 | 95.95 | 95.95 | 95.07 | 95.16 | 1,551,691 | -0.38(-0.40%) |
Oct 26, 2016 | 95.56 | 95.95 | 95.36 | 95.54 | 980,530 | -0.53(-0.55%) |
Oct 25, 2016 | 96.50 | 96.50 | 96.00 | 96.07 | 2,286,759 | -0.51(-0.53%) |
Oct 24, 2016 | 96.40 | 96.72 | 96.40 | 96.58 | 1,164,510 | +0.61(+0.63%) |
Oct 21, 2016 | 95.40 | 96.02 | 95.39 | 95.97 | 1,389,467 | +0.28(+0.29%) |
Oct 20, 2016 | 95.70 | 95.92 | 95.31 | 95.70 | 1,535,622 | -0.13(-0.14%) |
Oct 19, 2016 | 95.71 | 95.96 | 95.56 | 95.83 | 752,865 | +0.19(+0.19%) |
Oct 18, 2016 | 95.71 | 95.94 | 95.49 | 95.64 | 712,964 | +0.63(+0.67%) |
Oct 17, 2016 | 95.23 | 95.35 | 94.90 | 95.01 | 1,681,060 | -0.30(-0.31%) |
Oct 14, 2016 | 95.76 | 95.99 | 95.29 | 95.30 | 2,212,585 | +0.04(+0.04%) |
Oct 13, 2016 | 94.85 | 95.56 | 94.48 | 95.27 | 2,087,526 | -0.27(-0.28%) |
Oct 12, 2016 | 95.44 | 95.83 | 95.23 | 95.54 | 1,085,392 | +0.19(+0.20%) |
Oct 11, 2016 | 96.36 | 96.44 | 95.02 | 95.35 | 1,240,039 | -1.20(-1.24%) |
Oct 10, 2016 | 96.57 | 96.83 | 96.48 | 96.55 | 809,814 | +0.38(+0.40%) |
Oct 07, 2016 | 96.64 | 96.71 | 95.76 | 96.17 | 1,384,250 | -0.43(-0.44%) |
Oct 06, 2016 | 96.45 | 96.75 | 96.17 | 96.60 | 1,095,440 | +0.08(+0.09%) |
Oct 05, 2016 | 96.56 | 96.78 | 96.50 | 96.51 | 1,064,239 | +0.14(+0.14%) |
Oct 04, 2016 | 96.92 | 97.04 | 96.06 | 96.37 | 1,679,978 | -0.36(-0.38%) |