Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 100.55 | 100.55 | 100.55 | 0 | -0.37(-0.37%) | |
Dec 29, 2016 | 100.17 | 101.17 | 100.15 | 100.92 | 253,685 | +0.74(+0.74%) |
Dec 28, 2016 | 102.39 | 103.13 | 99.73 | 100.18 | 316,029 | -2.80(-2.72%) |
Dec 27, 2016 | 100.78 | 103.61 | 100.78 | 102.98 | 218,253 | +2.70(+2.69%) |
Dec 23, 2016 | 100.28 | 100.28 | 100.28 | 0 | -0.42(-0.42%) | |
Dec 22, 2016 | 99.72 | 100.93 | 99.27 | 100.70 | 220,742 | +0.91(+0.91%) |
Dec 21, 2016 | 100.72 | 100.98 | 99.08 | 99.79 | 384,252 | -1.14(-1.13%) |
Dec 20, 2016 | 99.33 | 101.37 | 98.50 | 100.93 | 216,127 | +2.07(+2.09%) |
Dec 19, 2016 | 100.00 | 101.04 | 98.61 | 98.86 | 354,419 | -1.20(-1.20%) |
Dec 16, 2016 | 102.05 | 102.39 | 99.91 | 100.06 | 581,141 | -1.96(-1.92%) |
Dec 15, 2016 | 100.60 | 103.44 | 100.22 | 102.02 | 374,363 | +0.52(+0.51%) |
Dec 14, 2016 | 102.79 | 104.20 | 101.28 | 101.50 | 519,382 | -1.52(-1.48%) |
Dec 13, 2016 | 106.66 | 106.80 | 102.69 | 103.02 | 649,195 | -3.81(-3.57%) |
Dec 12, 2016 | 109.39 | 109.73 | 106.72 | 106.83 | 672,115 | -2.55(-2.33%) |
Dec 09, 2016 | 106.64 | 109.71 | 106.47 | 109.38 | 453,866 | +2.73(+2.56%) |
Dec 08, 2016 | 105.36 | 106.82 | 104.97 | 106.65 | 312,507 | +1.69(+1.61%) |
Dec 07, 2016 | 103.55 | 105.01 | 102.85 | 104.96 | 316,389 | +1.72(+1.67%) |
Dec 06, 2016 | 102.08 | 103.53 | 101.54 | 103.24 | 472,912 | +0.83(+0.81%) |
Dec 05, 2016 | 100.80 | 103.16 | 100.44 | 102.41 | 585,624 | +2.26(+2.26%) |
Dec 02, 2016 | 100.96 | 101.07 | 99.85 | 100.15 | 269,543 | -0.62(-0.62%) |
Dec 01, 2016 | 101.43 | 103.00 | 100.46 | 100.77 | 551,901 | -0.08(-0.08%) |
Nov 30, 2016 | 99.10 | 101.94 | 98.30 | 100.85 | 808,557 | +2.65(+2.70%) |
Nov 29, 2016 | 97.79 | 98.51 | 97.31 | 98.20 | 243,431 | -0.05(-0.05%) |
Nov 28, 2016 | 98.33 | 99.15 | 97.88 | 98.25 | 256,130 | +0.18(+0.18%) |
Nov 25, 2016 | 97.84 | 98.68 | 97.34 | 98.07 | 102,269 | +0.38(+0.39%) |
Nov 23, 2016 | 97.69 | 97.69 | 97.69 | 0 | -1.62(-1.63%) | |
Nov 22, 2016 | 100.97 | 101.06 | 98.71 | 99.31 | 855,500 | -1.50(-1.49%) |
Nov 21, 2016 | 98.84 | 101.00 | 98.77 | 100.81 | 1,055,128 | +2.41(+2.45%) |
Nov 18, 2016 | 97.29 | 98.52 | 97.05 | 98.40 | 689,952 | +0.56(+0.57%) |
Nov 17, 2016 | 97.88 | 98.44 | 97.43 | 97.84 | 628,353 | -0.03(-0.03%) |
Nov 16, 2016 | 97.87 | 98.28 | 96.90 | 97.87 | 238,812 | -0.61(-0.62%) |
Nov 15, 2016 | 97.79 | 98.58 | 96.26 | 98.48 | 291,217 | +0.35(+0.36%) |
Nov 14, 2016 | 97.80 | 99.07 | 97.63 | 98.13 | 335,240 | +0.28(+0.29%) |
Nov 11, 2016 | 97.52 | 97.99 | 95.78 | 97.85 | 413,854 | +0.00(+0.00%) |
Nov 10, 2016 | 95.42 | 99.24 | 95.21 | 97.85 | 516,808 | +2.75(+2.89%) |
Nov 09, 2016 | 94.01 | 96.12 | 93.07 | 95.10 | 668,446 | -0.37(-0.39%) |
Nov 08, 2016 | 91.94 | 96.11 | 91.77 | 95.47 | 589,889 | +2.85(+3.08%) |
Nov 07, 2016 | 90.84 | 92.91 | 90.17 | 92.62 | 427,224 | +3.11(+3.47%) |
Nov 04, 2016 | 89.46 | 90.32 | 89.17 | 89.51 | 831,738 | -0.74(-0.82%) |
Nov 03, 2016 | 89.48 | 91.27 | 88.65 | 90.25 | 963,615 | -1.00(-1.10%) |
Nov 02, 2016 | 90.63 | 91.59 | 90.45 | 91.25 | 345,741 | +0.71(+0.78%) |
Nov 01, 2016 | 92.52 | 92.52 | 89.69 | 90.54 | 474,215 | -1.28(-1.39%) |
Oct 31, 2016 | 93.24 | 93.30 | 91.78 | 91.82 | 337,944 | -1.23(-1.32%) |
Oct 28, 2016 | 93.25 | 93.95 | 92.48 | 93.05 | 278,946 | -0.27(-0.29%) |
Oct 27, 2016 | 94.11 | 94.45 | 93.03 | 93.32 | 694,874 | -0.05(-0.05%) |
Oct 26, 2016 | 91.97 | 94.33 | 91.97 | 93.37 | 608,931 | +0.64(+0.69%) |
Oct 25, 2016 | 93.06 | 93.48 | 91.87 | 92.73 | 526,896 | -0.11(-0.12%) |
Oct 24, 2016 | 91.01 | 92.95 | 90.80 | 92.84 | 386,304 | +1.81(+1.99%) |
Oct 21, 2016 | 89.89 | 91.38 | 89.35 | 91.03 | 601,977 | +0.85(+0.94%) |
Oct 20, 2016 | 90.51 | 90.77 | 89.88 | 90.18 | 275,094 | -0.74(-0.81%) |
Oct 19, 2016 | 89.96 | 91.57 | 89.89 | 90.92 | 327,123 | +0.96(+1.07%) |
Oct 18, 2016 | 88.73 | 90.28 | 88.73 | 89.96 | 163,374 | +1.95(+2.22%) |
Oct 17, 2016 | 89.78 | 89.83 | 87.89 | 88.01 | 247,767 | -1.48(-1.65%) |
Oct 14, 2016 | 89.87 | 90.42 | 89.28 | 89.49 | 153,709 | +0.18(+0.20%) |
Oct 13, 2016 | 88.43 | 89.34 | 87.78 | 89.31 | 275,337 | +0.26(+0.29%) |
Oct 12, 2016 | 88.89 | 89.36 | 88.50 | 89.05 | 447,418 | -0.36(-0.40%) |
Oct 11, 2016 | 89.81 | 90.07 | 89.15 | 89.41 | 367,262 | -0.63(-0.70%) |
Oct 10, 2016 | 90.12 | 90.52 | 89.44 | 90.04 | 272,263 | +0.51(+0.57%) |
Oct 07, 2016 | 89.54 | 90.13 | 89.05 | 89.53 | 601,829 | -0.54(-0.60%) |
Oct 06, 2016 | 89.92 | 90.38 | 89.63 | 90.07 | 295,570 | +0.10(+0.11%) |
Oct 05, 2016 | 88.94 | 90.40 | 88.70 | 89.97 | 638,048 | +1.21(+1.36%) |
Oct 04, 2016 | 90.06 | 90.06 | 88.39 | 88.76 | 857,944 | -1.18(-1.31%) |