Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.05 | 94.05 | 94.05 | 0 | +1.58(+1.71%) | |
Dec 29, 2016 | 91.87 | 92.93 | 90.82 | 92.47 | 664,823 | +0.90(+0.99%) |
Dec 28, 2016 | 92.27 | 92.36 | 91.03 | 91.57 | 681,993 | -0.78(-0.84%) |
Dec 27, 2016 | 92.26 | 92.89 | 91.64 | 92.34 | 628,530 | +0.13(+0.14%) |
Dec 23, 2016 | 92.21 | 92.21 | 92.21 | 0 | -0.34(-0.37%) | |
Dec 22, 2016 | 92.31 | 92.71 | 90.89 | 92.55 | 1,008,859 | -0.04(-0.05%) |
Dec 21, 2016 | 94.77 | 95.13 | 92.55 | 92.60 | 1,458,202 | -2.01(-2.12%) |
Dec 20, 2016 | 93.85 | 94.63 | 93.55 | 94.60 | 778,940 | +0.85(+0.90%) |
Dec 19, 2016 | 92.68 | 94.43 | 92.68 | 93.75 | 875,877 | +1.35(+1.46%) |
Dec 16, 2016 | 91.39 | 93.05 | 91.39 | 92.41 | 1,902,088 | +1.40(+1.54%) |
Dec 15, 2016 | 93.09 | 93.65 | 90.57 | 91.01 | 1,695,367 | -1.98(-2.13%) |
Dec 14, 2016 | 95.84 | 95.84 | 92.91 | 92.99 | 1,447,422 | -2.90(-3.02%) |
Dec 13, 2016 | 96.68 | 96.91 | 94.62 | 95.89 | 1,035,683 | -0.25(-0.26%) |
Dec 12, 2016 | 95.14 | 96.16 | 94.93 | 96.13 | 845,642 | +0.45(+0.47%) |
Dec 09, 2016 | 95.63 | 96.38 | 94.96 | 95.68 | 845,453 | -0.56(-0.59%) |
Dec 08, 2016 | 95.39 | 97.11 | 94.28 | 96.24 | 997,872 | +0.49(+0.51%) |
Dec 07, 2016 | 93.78 | 95.91 | 93.78 | 95.75 | 1,036,761 | +2.09(+2.23%) |
Dec 06, 2016 | 92.52 | 94.33 | 92.33 | 93.67 | 1,058,078 | +1.42(+1.54%) |
Dec 05, 2016 | 91.87 | 92.51 | 91.29 | 92.25 | 1,123,291 | +0.75(+0.82%) |
Dec 02, 2016 | 91.24 | 92.35 | 90.59 | 91.50 | 1,025,962 | +0.98(+1.08%) |
Dec 01, 2016 | 91.54 | 91.75 | 90.06 | 90.51 | 1,439,210 | -1.55(-1.69%) |
Nov 30, 2016 | 92.55 | 92.97 | 91.50 | 92.07 | 1,620,086 | -1.03(-1.10%) |
Nov 29, 2016 | 92.22 | 93.69 | 91.97 | 93.09 | 1,416,911 | +1.10(+1.20%) |
Nov 28, 2016 | 91.08 | 92.44 | 91.08 | 91.99 | 1,327,538 | +0.59(+0.64%) |
Nov 25, 2016 | 91.03 | 92.03 | 91.03 | 91.41 | 319,244 | +0.42(+0.46%) |
Nov 23, 2016 | 90.99 | 90.99 | 90.99 | 0 | -0.24(-0.26%) | |
Nov 22, 2016 | 90.33 | 91.49 | 89.50 | 91.23 | 1,289,944 | +1.35(+1.50%) |
Nov 21, 2016 | 90.14 | 91.17 | 89.64 | 89.88 | 1,174,875 | -0.17(-0.19%) |
Nov 18, 2016 | 90.45 | 91.12 | 89.96 | 90.05 | 2,129,040 | -0.37(-0.41%) |
Nov 17, 2016 | 91.13 | 91.89 | 90.37 | 90.42 | 690,267 | -0.82(-0.90%) |
Nov 16, 2016 | 92.45 | 92.92 | 90.63 | 91.24 | 1,230,971 | -1.31(-1.41%) |
Nov 15, 2016 | 93.75 | 94.71 | 92.35 | 92.54 | 2,264,651 | -1.15(-1.23%) |
Nov 14, 2016 | 91.04 | 93.99 | 90.98 | 93.70 | 2,171,018 | +2.65(+2.91%) |
Nov 11, 2016 | 90.79 | 93.18 | 90.77 | 91.04 | 3,065,973 | +0.14(+0.16%) |
Nov 10, 2016 | 87.91 | 91.12 | 86.36 | 90.90 | 2,918,811 | +3.35(+3.83%) |
Nov 09, 2016 | 86.26 | 88.49 | 85.36 | 87.55 | 1,416,535 | -0.21(-0.24%) |
Nov 08, 2016 | 87.55 | 88.26 | 87.27 | 87.76 | 1,193,993 | +0.05(+0.06%) |
Nov 07, 2016 | 87.65 | 88.13 | 86.72 | 87.71 | 1,777,704 | +1.43(+1.66%) |
Nov 04, 2016 | 85.06 | 86.37 | 84.55 | 86.27 | 1,406,415 | +1.49(+1.76%) |
Nov 03, 2016 | 84.84 | 85.45 | 84.49 | 84.78 | 1,255,413 | -0.19(-0.23%) |
Nov 02, 2016 | 87.09 | 87.63 | 84.94 | 84.97 | 1,714,359 | -2.09(-2.40%) |
Nov 01, 2016 | 89.39 | 89.39 | 86.77 | 87.06 | 1,316,461 | -2.48(-2.77%) |
Oct 31, 2016 | 88.65 | 89.71 | 88.00 | 89.54 | 1,185,404 | +1.14(+1.29%) |
Oct 28, 2016 | 89.37 | 89.89 | 88.02 | 88.40 | 1,377,029 | -0.62(-0.70%) |
Oct 27, 2016 | 90.50 | 90.60 | 88.03 | 89.02 | 2,021,130 | -2.31(-2.53%) |
Oct 26, 2016 | 92.54 | 92.90 | 89.86 | 91.33 | 1,483,561 | -1.81(-1.95%) |
Oct 25, 2016 | 93.49 | 93.77 | 92.80 | 93.15 | 1,051,718 | -0.63(-0.67%) |
Oct 24, 2016 | 94.10 | 94.62 | 93.37 | 93.78 | 816,005 | +0.22(+0.24%) |
Oct 21, 2016 | 93.01 | 93.67 | 92.82 | 93.55 | 900,864 | -0.16(-0.17%) |
Oct 20, 2016 | 94.70 | 95.06 | 93.32 | 93.72 | 803,817 | -0.88(-0.93%) |
Oct 19, 2016 | 94.67 | 94.86 | 94.09 | 94.59 | 687,309 | +0.07(+0.08%) |
Oct 18, 2016 | 94.51 | 95.06 | 93.63 | 94.52 | 1,142,977 | +0.50(+0.53%) |
Oct 17, 2016 | 94.32 | 95.06 | 93.95 | 94.02 | 1,157,127 | -0.29(-0.31%) |
Oct 14, 2016 | 95.19 | 95.81 | 94.02 | 94.31 | 1,465,756 | -1.38(-1.44%) |
Oct 13, 2016 | 94.68 | 95.90 | 94.68 | 95.69 | 1,481,594 | +0.43(+0.45%) |
Oct 12, 2016 | 94.80 | 95.35 | 94.65 | 95.26 | 1,063,474 | +0.55(+0.58%) |
Oct 11, 2016 | 95.50 | 95.87 | 94.45 | 94.71 | 847,779 | -0.94(-0.99%) |
Oct 10, 2016 | 96.05 | 96.86 | 95.42 | 95.66 | 752,999 | -0.24(-0.25%) |
Oct 07, 2016 | 95.94 | 97.03 | 95.11 | 95.90 | 1,013,024 | +0.10(+0.11%) |
Oct 06, 2016 | 94.55 | 95.98 | 93.81 | 95.79 | 1,372,122 | +0.42(+0.44%) |
Oct 05, 2016 | 98.15 | 98.16 | 95.24 | 95.38 | 993,342 | -2.30(-2.36%) |
Oct 04, 2016 | 99.89 | 99.89 | 97.08 | 97.68 | 975,695 | -1.46(-1.47%) |