Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 91.01 | 91.01 | 91.01 | 0 | +0.30(+0.33%) | |
Dec 29, 2016 | 90.70 | 90.76 | 90.57 | 90.71 | 1,613,608 | +0.11(+0.12%) |
Dec 28, 2016 | 90.46 | 90.66 | 90.38 | 90.60 | 1,604,877 | +0.23(+0.26%) |
Dec 27, 2016 | 90.27 | 90.43 | 90.23 | 90.37 | 2,072,840 | -0.04(-0.04%) |
Dec 23, 2016 | 90.41 | 90.41 | 90.41 | 0 | +0.10(+0.12%) | |
Dec 22, 2016 | 89.95 | 90.32 | 89.91 | 90.30 | 1,944,572 | +0.28(+0.31%) |
Dec 21, 2016 | 90.11 | 90.12 | 89.94 | 90.02 | 1,788,492 | +0.23(+0.25%) |
Dec 20, 2016 | 89.58 | 89.90 | 89.53 | 89.79 | 3,159,777 | +0.09(+0.10%) |
Dec 19, 2016 | 89.61 | 89.73 | 89.51 | 89.71 | 1,641,902 | +0.37(+0.41%) |
Dec 16, 2016 | 89.49 | 89.56 | 89.18 | 89.34 | 1,542,921 | -0.05(-0.05%) |
Dec 15, 2016 | 89.59 | 89.72 | 89.36 | 89.38 | 3,617,364 | -0.56(-0.63%) |
Dec 14, 2016 | 90.91 | 90.94 | 89.92 | 89.95 | 1,641,712 | -0.72(-0.79%) |
Dec 13, 2016 | 90.89 | 90.90 | 90.50 | 90.66 | 2,322,276 | -0.03(-0.04%) |
Dec 12, 2016 | 90.80 | 90.80 | 90.59 | 90.70 | 2,520,435 | -0.02(-0.02%) |
Dec 09, 2016 | 91.11 | 91.15 | 90.62 | 90.71 | 2,759,027 | -0.42(-0.46%) |
Dec 08, 2016 | 91.22 | 91.22 | 90.99 | 91.13 | 1,526,500 | -0.09(-0.10%) |
Dec 07, 2016 | 91.31 | 91.41 | 91.18 | 91.22 | 2,282,334 | +0.08(+0.09%) |
Dec 06, 2016 | 90.98 | 91.16 | 90.90 | 91.14 | 2,503,347 | +0.18(+0.19%) |
Dec 05, 2016 | 90.86 | 91.30 | 90.70 | 90.96 | 2,115,808 | +0.13(+0.14%) |
Dec 02, 2016 | 91.02 | 91.23 | 90.80 | 90.83 | 1,654,622 | +0.05(+0.05%) |
Dec 01, 2016 | 90.75 | 91.00 | 90.57 | 90.78 | 10,600,038 | -0.26(-0.29%) |
Nov 30, 2016 | 90.75 | 91.17 | 90.67 | 91.05 | 2,950,478 | +0.05(+0.05%) |
Nov 29, 2016 | 90.62 | 91.05 | 90.54 | 91.00 | 1,986,023 | +0.09(+0.10%) |
Nov 28, 2016 | 91.05 | 91.14 | 90.83 | 90.91 | 1,683,574 | +0.14(+0.15%) |
Nov 25, 2016 | 91.02 | 91.04 | 90.68 | 90.77 | 1,255,704 | -0.15(-0.17%) |
Nov 23, 2016 | 90.93 | 90.93 | 90.93 | 0 | -0.31(-0.33%) | |
Nov 22, 2016 | 91.30 | 91.31 | 91.10 | 91.23 | 4,225,131 | +0.08(+0.09%) |
Nov 21, 2016 | 91.15 | 91.23 | 91.05 | 91.15 | 3,728,296 | +0.22(+0.24%) |
Nov 18, 2016 | 91.20 | 91.24 | 90.78 | 90.93 | 3,168,744 | -0.14(-0.15%) |
Nov 17, 2016 | 91.42 | 91.46 | 91.04 | 91.07 | 2,369,094 | -0.15(-0.17%) |
Nov 16, 2016 | 90.96 | 91.30 | 90.88 | 91.22 | 1,777,047 | +0.19(+0.21%) |
Nov 15, 2016 | 91.31 | 91.46 | 91.03 | 91.03 | 2,392,623 | +0.06(+0.06%) |
Nov 14, 2016 | 91.60 | 91.60 | 90.93 | 90.97 | 3,376,720 | -0.71(-0.77%) |
Nov 11, 2016 | 92.07 | 92.07 | 91.64 | 91.68 | 2,984,884 | -0.26(-0.28%) |
Nov 10, 2016 | 92.20 | 92.53 | 91.94 | 91.94 | 4,867,504 | -0.16(-0.17%) |
Nov 09, 2016 | 92.93 | 92.93 | 92.06 | 92.10 | 2,877,650 | -0.69(-0.74%) |
Nov 08, 2016 | 92.96 | 92.98 | 92.72 | 92.79 | 1,505,618 | -0.16(-0.17%) |
Nov 07, 2016 | 92.84 | 92.98 | 92.80 | 92.95 | 2,373,933 | -0.05(-0.05%) |
Nov 04, 2016 | 92.85 | 93.01 | 92.79 | 93.00 | 2,148,587 | +0.24(+0.26%) |
Nov 03, 2016 | 92.92 | 92.94 | 92.71 | 92.76 | 3,029,438 | -0.26(-0.28%) |
Nov 02, 2016 | 93.05 | 93.12 | 92.92 | 93.02 | 5,930,141 | +0.04(+0.04%) |
Nov 01, 2016 | 92.76 | 93.06 | 92.68 | 92.98 | 7,568,619 | +0.01(+0.01%) |
Oct 31, 2016 | 92.90 | 92.97 | 92.82 | 92.97 | 3,012,330 | +0.18(+0.19%) |
Oct 28, 2016 | 92.72 | 92.88 | 92.66 | 92.80 | 2,886,813 | +0.10(+0.11%) |
Oct 27, 2016 | 92.93 | 92.93 | 92.64 | 92.69 | 2,139,067 | -0.40(-0.43%) |
Oct 26, 2016 | 93.00 | 93.17 | 92.91 | 93.09 | 1,154,072 | -0.10(-0.10%) |
Oct 25, 2016 | 93.02 | 93.21 | 92.98 | 93.19 | 1,569,629 | +0.14(+0.16%) |
Oct 24, 2016 | 93.19 | 93.19 | 92.92 | 93.04 | 1,180,969 | -0.14(-0.16%) |
Oct 21, 2016 | 93.25 | 93.25 | 93.06 | 93.19 | 860,338 | +0.10(+0.11%) |
Oct 20, 2016 | 93.33 | 93.33 | 93.08 | 93.08 | 1,027,361 | -0.14(-0.15%) |
Oct 19, 2016 | 93.00 | 93.24 | 92.98 | 93.23 | 1,135,171 | +0.13(+0.14%) |
Oct 18, 2016 | 92.96 | 93.15 | 92.92 | 93.10 | 1,178,074 | +0.06(+0.06%) |
Oct 17, 2016 | 92.88 | 93.07 | 92.86 | 93.04 | 768,352 | +0.42(+0.45%) |
Oct 14, 2016 | 92.60 | 92.84 | 92.60 | 92.63 | 938,952 | -0.09(-0.10%) |
Oct 13, 2016 | 92.66 | 92.87 | 92.57 | 92.72 | 906,807 | +0.14(+0.16%) |
Oct 12, 2016 | 92.56 | 92.65 | 92.47 | 92.57 | 781,452 | -0.03(-0.03%) |
Oct 11, 2016 | 92.74 | 92.81 | 92.58 | 92.60 | 1,046,294 | -0.07(-0.08%) |
Oct 10, 2016 | 92.80 | 92.75 | 92.59 | 92.68 | 1,137,098 | -0.13(-0.14%) |
Oct 07, 2016 | 92.91 | 92.98 | 92.65 | 92.80 | 1,233,799 | -0.02(-0.03%) |
Oct 06, 2016 | 92.87 | 92.95 | 92.73 | 92.83 | 1,022,046 | +0.05(+0.05%) |
Oct 05, 2016 | 93.00 | 93.00 | 92.75 | 92.78 | 1,335,389 | -0.15(-0.16%) |
Oct 04, 2016 | 93.47 | 93.47 | 92.92 | 92.93 | 4,687,731 | -0.46(-0.49%) |