Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 93.78 | 93.78 | 93.78 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.29 | 94.44 | 93.08 | 93.53 | 34,769 | -0.73(-0.78%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.18 | 94.26 | 43,980 | -1.00(-1.05%) |
Dec 27, 2016 | 95.25 | 95.28 | 95.08 | 95.26 | 76,849 | +0.24(+0.25%) |
Dec 23, 2016 | 95.02 | 95.02 | 95.02 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.02 | 95.05 | 94.44 | 94.75 | 89,044 | -0.31(-0.32%) |
Dec 21, 2016 | 95.28 | 95.28 | 94.74 | 95.06 | 79,505 | -0.31(-0.32%) |
Dec 20, 2016 | 94.70 | 95.37 | 94.65 | 95.37 | 253,956 | +1.25(+1.33%) |
Dec 19, 2016 | 94.01 | 94.22 | 93.33 | 94.12 | 137,182 | +0.03(+0.03%) |
Dec 16, 2016 | 95.44 | 95.44 | 93.96 | 94.09 | 160,506 | -0.91(-0.96%) |
Dec 15, 2016 | 94.59 | 95.77 | 94.29 | 95.01 | 1,890,080 | +1.06(+1.13%) |
Dec 14, 2016 | 93.58 | 95.40 | 93.26 | 93.94 | 211,372 | -0.43(-0.46%) |
Dec 13, 2016 | 94.45 | 94.95 | 93.63 | 94.38 | 130,149 | +0.20(+0.21%) |
Dec 12, 2016 | 95.18 | 95.54 | 93.99 | 94.17 | 771,321 | -1.32(-1.38%) |
Dec 09, 2016 | 95.47 | 95.49 | 94.78 | 95.49 | 177,516 | +0.07(+0.07%) |
Dec 08, 2016 | 94.76 | 95.97 | 94.38 | 95.42 | 228,459 | +1.11(+1.17%) |
Dec 07, 2016 | 92.90 | 94.36 | 92.73 | 94.31 | 170,634 | +1.53(+1.65%) |
Dec 06, 2016 | 92.54 | 92.81 | 91.69 | 92.78 | 124,561 | +0.87(+0.95%) |
Dec 05, 2016 | 91.32 | 92.26 | 91.32 | 91.91 | 142,907 | +1.36(+1.50%) |
Dec 02, 2016 | 91.19 | 91.19 | 90.20 | 90.55 | 166,058 | -0.80(-0.88%) |
Dec 01, 2016 | 90.70 | 91.69 | 90.57 | 91.35 | 324,855 | +1.23(+1.37%) |
Nov 30, 2016 | 89.95 | 90.34 | 89.81 | 90.12 | 189,722 | +1.21(+1.36%) |
Nov 29, 2016 | 88.74 | 89.33 | 88.70 | 88.91 | 94,461 | +0.24(+0.27%) |
Nov 28, 2016 | 89.47 | 89.74 | 88.52 | 88.67 | 117,897 | -1.38(-1.53%) |
Nov 25, 2016 | 90.01 | 90.05 | 89.66 | 90.05 | 49,452 | +0.29(+0.32%) |
Nov 23, 2016 | 89.76 | 89.76 | 89.76 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.56 | 89.62 | 88.74 | 89.33 | 342,499 | +0.04(+0.05%) |
Nov 21, 2016 | 89.40 | 89.40 | 88.80 | 89.28 | 104,924 | +0.33(+0.38%) |
Nov 18, 2016 | 88.96 | 89.24 | 88.63 | 88.95 | 91,952 | +0.08(+0.09%) |
Nov 17, 2016 | 87.78 | 88.92 | 87.64 | 88.87 | 263,443 | +1.15(+1.31%) |
Nov 16, 2016 | 87.89 | 88.41 | 87.42 | 87.72 | 491,281 | -1.08(-1.22%) |
Nov 15, 2016 | 88.17 | 88.81 | 87.03 | 88.80 | 538,299 | +0.18(+0.21%) |
Nov 14, 2016 | 87.71 | 89.40 | 87.65 | 88.62 | 436,124 | +1.82(+2.10%) |
Nov 11, 2016 | 85.68 | 86.84 | 85.64 | 86.80 | 377,926 | +0.53(+0.61%) |
Nov 10, 2016 | 84.56 | 87.00 | 84.56 | 86.27 | 318,287 | +2.80(+3.36%) |
Nov 09, 2016 | 81.47 | 83.90 | 80.92 | 83.47 | 208,615 | +3.42(+4.27%) |
Nov 08, 2016 | 79.73 | 80.42 | 79.39 | 80.05 | 93,374 | -0.10(-0.12%) |
Nov 07, 2016 | 79.14 | 80.17 | 79.14 | 80.14 | 1,835,777 | +2.10(+2.69%) |
Nov 04, 2016 | 78.34 | 78.80 | 77.84 | 78.04 | 58,735 | -0.23(-0.29%) |
Nov 03, 2016 | 78.34 | 78.85 | 78.15 | 78.27 | 37,232 | +0.06(+0.08%) |
Nov 02, 2016 | 78.50 | 78.59 | 77.97 | 78.21 | 52,936 | -0.74(-0.94%) |
Nov 01, 2016 | 79.41 | 79.62 | 78.30 | 78.95 | 198,884 | -0.29(-0.37%) |
Oct 31, 2016 | 79.56 | 79.68 | 79.24 | 79.24 | 324,158 | -0.06(-0.08%) |
Oct 28, 2016 | 79.76 | 79.89 | 78.81 | 79.30 | 59,728 | -0.30(-0.38%) |
Oct 27, 2016 | 79.83 | 80.04 | 79.39 | 79.60 | 111,061 | +0.13(+0.17%) |
Oct 26, 2016 | 78.78 | 79.54 | 78.78 | 79.47 | 28,867 | +0.33(+0.42%) |
Oct 25, 2016 | 79.30 | 79.47 | 79.01 | 79.13 | 73,926 | -0.33(-0.41%) |
Oct 24, 2016 | 79.39 | 79.63 | 79.26 | 79.46 | 23,684 | +0.45(+0.57%) |
Oct 21, 2016 | 78.30 | 79.07 | 78.23 | 79.01 | 51,190 | +0.21(+0.27%) |
Oct 20, 2016 | 78.59 | 79.25 | 78.48 | 78.80 | 168,607 | +0.19(+0.25%) |
Oct 19, 2016 | 77.94 | 78.74 | 77.93 | 78.60 | 54,673 | +0.91(+1.18%) |
Oct 18, 2016 | 77.70 | 77.76 | 77.30 | 77.69 | 55,203 | +0.67(+0.87%) |
Oct 17, 2016 | 77.40 | 77.58 | 76.83 | 77.02 | 42,793 | -0.40(-0.52%) |
Oct 14, 2016 | 77.97 | 78.27 | 77.14 | 77.43 | 156,272 | +0.38(+0.49%) |
Oct 13, 2016 | 77.26 | 77.26 | 76.24 | 77.05 | 47,017 | -0.95(-1.22%) |
Oct 12, 2016 | 78.01 | 78.44 | 77.91 | 78.00 | 281,956 | -0.03(-0.03%) |
Oct 11, 2016 | 78.74 | 78.88 | 77.64 | 78.02 | 37,209 | -0.92(-1.17%) |
Oct 10, 2016 | 78.97 | 79.29 | 78.88 | 78.95 | 282,825 | +0.40(+0.50%) |
Oct 07, 2016 | 78.76 | 78.78 | 78.04 | 78.55 | 44,165 | -0.10(-0.12%) |
Oct 06, 2016 | 78.71 | 78.75 | 78.14 | 78.65 | 46,806 | +0.04(+0.06%) |
Oct 05, 2016 | 77.68 | 78.78 | 77.68 | 78.60 | 42,504 | +1.30(+1.68%) |
Oct 04, 2016 | 77.14 | 77.89 | 76.96 | 77.30 | 43,694 | +0.35(+0.46%) |