Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 100.52 | 100.81 | 99.13 | 99.16 | 14,156,503 | -0.93(-0.93%) |
Nov 29, 2016 | 100.84 | 101.06 | 99.87 | 100.10 | 9,747,169 | -0.65(-0.64%) |
Nov 28, 2016 | 101.00 | 101.32 | 100.61 | 100.74 | 6,828,810 | -0.61(-0.60%) |
Nov 25, 2016 | 101.39 | 101.52 | 100.87 | 101.35 | 4,082,909 | +0.32(+0.32%) |
Nov 23, 2016 | 101.03 | 101.03 | 101.03 | 0 | +0.52(+0.51%) | |
Nov 22, 2016 | 99.71 | 100.71 | 99.53 | 100.52 | 8,597,759 | +1.00(+1.00%) |
Nov 21, 2016 | 98.94 | 99.55 | 98.58 | 99.52 | 6,866,646 | +0.64(+0.65%) |
Nov 18, 2016 | 99.13 | 99.61 | 98.39 | 98.87 | 8,866,679 | -0.39(-0.39%) |
Nov 17, 2016 | 98.97 | 99.52 | 98.84 | 99.26 | 5,531,922 | +0.16(+0.16%) |
Nov 16, 2016 | 98.81 | 99.21 | 98.45 | 99.10 | 7,837,339 | -0.03(-0.03%) |
Nov 15, 2016 | 98.26 | 99.19 | 97.49 | 99.13 | 12,445,650 | +0.77(+0.79%) |
Nov 14, 2016 | 99.10 | 99.45 | 98.28 | 98.36 | 11,679,490 | -0.64(-0.65%) |
Nov 11, 2016 | 98.29 | 99.19 | 97.91 | 99.00 | 13,249,322 | +0.97(+0.99%) |
Nov 10, 2016 | 96.23 | 99.42 | 96.16 | 98.03 | 25,225,518 | +2.51(+2.63%) |
Nov 09, 2016 | 94.52 | 96.10 | 93.71 | 95.52 | 16,763,911 | +0.68(+0.71%) |
Nov 08, 2016 | 94.68 | 95.49 | 94.42 | 94.84 | 11,092,623 | +0.35(+0.38%) |
Nov 07, 2016 | 93.00 | 94.55 | 92.94 | 94.49 | 12,752,152 | +2.80(+3.06%) |
Nov 04, 2016 | 90.97 | 92.88 | 90.97 | 91.68 | 11,125,252 | +0.52(+0.57%) |
Nov 03, 2016 | 92.20 | 92.20 | 90.88 | 91.17 | 7,134,447 | -0.68(-0.74%) |
Nov 02, 2016 | 93.04 | 93.04 | 91.55 | 91.84 | 9,576,428 | -1.26(-1.35%) |
Nov 01, 2016 | 93.49 | 94.13 | 92.55 | 93.10 | 9,928,862 | -0.71(-0.76%) |
Oct 31, 2016 | 95.04 | 95.58 | 93.78 | 93.81 | 13,513,278 | -0.39(-0.41%) |
Oct 28, 2016 | 93.10 | 95.37 | 93.07 | 94.20 | 21,053,442 | +1.90(+2.06%) |
Oct 27, 2016 | 93.13 | 93.33 | 92.23 | 92.30 | 7,885,355 | -0.77(-0.83%) |
Oct 26, 2016 | 92.17 | 93.71 | 92.04 | 93.07 | 7,555,503 | +0.71(+0.77%) |
Oct 25, 2016 | 93.30 | 93.52 | 92.26 | 92.36 | 8,213,529 | -0.87(-0.93%) |
Oct 24, 2016 | 93.49 | 94.17 | 93.17 | 93.23 | 9,659,413 | -0.19(-0.21%) |
Oct 21, 2016 | 91.68 | 93.49 | 91.33 | 93.42 | 19,900,236 | -0.29(-0.31%) |
Oct 20, 2016 | 93.81 | 94.13 | 93.36 | 93.71 | 8,816,968 | +0.03(+0.03%) |
Oct 19, 2016 | 93.68 | 94.20 | 93.59 | 93.68 | 9,052,786 | +0.26(+0.28%) |
Oct 18, 2016 | 93.59 | 93.75 | 93.17 | 93.42 | 8,548,715 | +0.42(+0.45%) |
Oct 17, 2016 | 93.17 | 93.46 | 92.52 | 93.00 | 12,324,986 | -0.13(-0.14%) |
Oct 14, 2016 | 93.36 | 93.59 | 92.91 | 93.13 | 8,741,828 | +0.39(+0.42%) |
Oct 13, 2016 | 92.78 | 93.17 | 92.39 | 92.75 | 8,807,212 | -0.42(-0.45%) |
Oct 12, 2016 | 93.23 | 93.55 | 92.88 | 93.17 | 7,058,417 | -0.06(-0.07%) |
Oct 11, 2016 | 92.68 | 93.59 | 92.49 | 93.23 | 9,598,203 | +0.19(+0.21%) |
Oct 10, 2016 | 93.49 | 94.49 | 92.88 | 93.04 | 10,541,136 | -0.71(-0.76%) |
Oct 07, 2016 | 93.68 | 94.15 | 93.23 | 93.75 | 11,737,960 | -0.61(-0.65%) |
Oct 06, 2016 | 94.78 | 95.10 | 93.94 | 94.36 | 8,712,484 | -0.74(-0.78%) |
Oct 05, 2016 | 95.16 | 95.75 | 94.78 | 95.10 | 7,733,122 | +0.00(+0.00%) |
Oct 04, 2016 | 95.78 | 95.91 | 94.94 | 95.10 | 9,655,427 | -0.45(-0.47%) |
Oct 03, 2016 | 94.97 | 95.75 | 94.78 | 95.55 | 6,136,476 | +0.06(+0.07%) |
Sep 30, 2016 | 95.42 | 96.23 | 95.34 | 95.49 | 11,014,970 | +0.29(+0.30%) |
Sep 29, 2016 | 96.10 | 97.03 | 94.91 | 95.20 | 11,842,048 | -1.19(-1.24%) |
Sep 28, 2016 | 96.45 | 96.52 | 95.42 | 96.39 | 8,286,644 | +0.06(+0.07%) |
Sep 27, 2016 | 95.42 | 96.62 | 95.00 | 96.33 | 7,742,332 | +1.10(+1.15%) |
Sep 26, 2016 | 96.07 | 96.07 | 95.16 | 95.23 | 8,035,906 | -1.13(-1.17%) |
Sep 23, 2016 | 96.78 | 96.87 | 96.10 | 96.36 | 7,079,254 | -0.48(-0.50%) |
Sep 22, 2016 | 96.58 | 97.07 | 96.49 | 96.84 | 9,113,570 | +0.61(+0.64%) |
Sep 21, 2016 | 95.91 | 96.45 | 95.39 | 96.23 | 9,004,869 | +0.58(+0.61%) |
Sep 20, 2016 | 95.65 | 96.07 | 95.49 | 95.65 | 9,195,698 | +0.77(+0.82%) |
Sep 19, 2016 | 96.00 | 96.58 | 94.78 | 94.87 | 9,461,418 | -0.81(-0.84%) |
Sep 16, 2016 | 95.52 | 95.91 | 95.23 | 95.68 | 20,142,668 | -0.23(-0.24%) |
Sep 15, 2016 | 95.26 | 96.23 | 94.84 | 95.91 | 10,938,388 | +3.71(+4.03%) |
Sep 14, 2016 | 92.53 | 93.12 | 92.10 | 92.19 | 16,454,252 | -0.47(-0.50%) |
Sep 13, 2016 | 93.81 | 93.91 | 92.25 | 92.66 | 14,517,573 | -1.99(-2.10%) |
Sep 12, 2016 | 93.12 | 94.89 | 92.63 | 94.64 | 13,339,107 | +1.18(+1.26%) |
Sep 09, 2016 | 95.67 | 95.67 | 93.46 | 93.46 | 14,374,461 | -2.89(-3.00%) |
Sep 08, 2016 | 96.23 | 96.38 | 95.92 | 96.35 | 9,747,176 | -0.06(-0.06%) |
Sep 07, 2016 | 96.20 | 96.41 | 95.61 | 96.41 | 8,784,161 | +0.03(+0.03%) |
Sep 06, 2016 | 97.19 | 97.28 | 95.61 | 96.38 | 13,192,099 | -0.75(-0.77%) |
Sep 02, 2016 | 97.00 | 97.13 | 97.13 | 97.13 | 6,703,238 | +0.28(+0.29%) |