Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 106.54 | 106.95 | 104.60 | 104.62 | 1,668,194 | -1.92(-1.80%) |
Nov 29, 2016 | 106.76 | 107.20 | 106.37 | 106.54 | 944,529 | -0.07(-0.07%) |
Nov 28, 2016 | 107.21 | 107.77 | 106.35 | 106.61 | 1,425,108 | -0.62(-0.58%) |
Nov 25, 2016 | 107.81 | 107.90 | 106.86 | 107.23 | 483,580 | -0.37(-0.34%) |
Nov 23, 2016 | 107.60 | 107.60 | 107.60 | 0 | +1.29(+1.21%) | |
Nov 22, 2016 | 105.60 | 106.38 | 105.07 | 106.31 | 1,170,776 | +0.87(+0.83%) |
Nov 21, 2016 | 102.51 | 105.50 | 102.51 | 105.44 | 1,262,858 | +1.15(+1.10%) |
Nov 18, 2016 | 104.94 | 105.48 | 104.17 | 104.29 | 1,371,910 | -0.77(-0.73%) |
Nov 17, 2016 | 103.07 | 105.31 | 103.07 | 105.06 | 2,008,219 | +1.85(+1.79%) |
Nov 16, 2016 | 101.20 | 103.71 | 101.20 | 103.21 | 2,533,908 | +1.67(+1.64%) |
Nov 15, 2016 | 100.35 | 101.73 | 100.03 | 101.54 | 1,849,888 | +1.42(+1.42%) |
Nov 14, 2016 | 100.83 | 101.08 | 100.05 | 100.12 | 1,700,815 | -0.42(-0.42%) |
Nov 11, 2016 | 99.49 | 100.71 | 99.19 | 100.54 | 1,325,549 | +0.74(+0.74%) |
Nov 10, 2016 | 100.79 | 100.99 | 99.13 | 99.80 | 1,347,369 | -0.71(-0.71%) |
Nov 09, 2016 | 97.14 | 100.83 | 97.06 | 100.51 | 1,228,858 | +0.34(+0.34%) |
Nov 08, 2016 | 99.02 | 100.51 | 98.95 | 100.17 | 782,932 | +0.61(+0.61%) |
Nov 07, 2016 | 99.68 | 99.93 | 98.95 | 99.56 | 986,992 | +1.63(+1.66%) |
Nov 04, 2016 | 97.41 | 98.54 | 97.41 | 97.93 | 1,053,034 | -0.18(-0.18%) |
Nov 03, 2016 | 98.67 | 98.69 | 98.05 | 98.11 | 1,004,978 | -0.55(-0.56%) |
Nov 02, 2016 | 98.62 | 99.52 | 98.59 | 98.66 | 1,307,658 | +0.10(+0.10%) |
Nov 01, 2016 | 98.74 | 99.13 | 97.89 | 98.56 | 1,478,809 | +0.08(+0.08%) |
Oct 31, 2016 | 98.48 | 98.87 | 97.48 | 98.48 | 1,462,263 | +0.15(+0.15%) |
Oct 28, 2016 | 97.62 | 99.04 | 97.62 | 98.33 | 2,420,825 | +1.58(+1.63%) |
Oct 27, 2016 | 93.23 | 97.19 | 92.81 | 96.75 | 4,545,668 | -3.24(-3.24%) |
Oct 26, 2016 | 99.53 | 100.47 | 99.45 | 99.99 | 1,082,503 | +0.27(+0.27%) |
Oct 25, 2016 | 100.50 | 100.65 | 99.57 | 99.72 | 934,706 | -0.79(-0.79%) |
Oct 24, 2016 | 99.98 | 100.78 | 99.74 | 100.51 | 1,055,293 | +1.35(+1.36%) |
Oct 21, 2016 | 99.33 | 99.33 | 98.08 | 99.16 | 1,119,116 | -0.49(-0.49%) |
Oct 20, 2016 | 99.99 | 100.12 | 99.09 | 99.65 | 812,131 | -0.16(-0.16%) |
Oct 19, 2016 | 100.19 | 100.45 | 99.68 | 99.81 | 1,198,383 | -0.25(-0.25%) |
Oct 18, 2016 | 100.70 | 101.00 | 100.03 | 100.06 | 450,879 | +0.21(+0.21%) |
Oct 17, 2016 | 100.16 | 100.32 | 99.53 | 99.85 | 773,529 | -0.21(-0.21%) |
Oct 14, 2016 | 98.50 | 100.83 | 98.50 | 100.06 | 939,365 | +0.33(+0.33%) |
Oct 13, 2016 | 99.48 | 100.06 | 98.86 | 99.73 | 853,545 | -0.36(-0.36%) |
Oct 12, 2016 | 99.08 | 100.34 | 98.62 | 100.09 | 1,036,905 | +0.96(+0.97%) |
Oct 11, 2016 | 100.55 | 100.55 | 98.57 | 99.13 | 1,020,175 | -1.41(-1.40%) |
Oct 10, 2016 | 100.23 | 100.87 | 100.00 | 100.54 | 634,452 | +0.56(+0.56%) |
Oct 07, 2016 | 100.88 | 100.88 | 99.36 | 99.98 | 1,535,763 | -0.83(-0.82%) |
Oct 06, 2016 | 99.48 | 100.83 | 99.42 | 100.81 | 1,018,761 | +1.12(+1.12%) |
Oct 05, 2016 | 99.37 | 99.88 | 98.72 | 99.69 | 1,143,927 | +0.80(+0.81%) |
Oct 04, 2016 | 100.19 | 100.27 | 98.53 | 98.89 | 969,265 | -0.86(-0.86%) |
Oct 03, 2016 | 99.10 | 99.98 | 99.10 | 99.75 | 800,223 | +0.28(+0.28%) |
Sep 30, 2016 | 99.76 | 99.98 | 98.95 | 99.47 | 1,454,663 | -0.25(-0.25%) |
Sep 29, 2016 | 99.95 | 100.56 | 99.45 | 99.72 | 897,257 | -0.51(-0.51%) |
Sep 28, 2016 | 100.73 | 100.73 | 99.28 | 100.23 | 1,034,325 | -0.38(-0.38%) |
Sep 27, 2016 | 99.81 | 100.76 | 99.30 | 100.61 | 893,817 | +0.36(+0.36%) |
Sep 26, 2016 | 100.59 | 100.95 | 100.04 | 100.25 | 816,153 | -0.94(-0.93%) |
Sep 23, 2016 | 102.28 | 102.68 | 101.14 | 101.19 | 706,402 | -1.14(-1.11%) |
Sep 22, 2016 | 101.90 | 102.75 | 101.84 | 102.33 | 1,047,613 | +0.83(+0.82%) |
Sep 21, 2016 | 99.88 | 101.67 | 99.64 | 101.50 | 1,317,284 | +2.16(+2.17%) |
Sep 20, 2016 | 99.98 | 100.03 | 99.32 | 99.34 | 789,749 | +0.04(+0.04%) |
Sep 19, 2016 | 99.32 | 100.15 | 99.01 | 99.30 | 706,658 | +0.09(+0.09%) |
Sep 16, 2016 | 100.15 | 100.15 | 98.66 | 99.21 | 1,996,595 | -0.72(-0.72%) |
Sep 15, 2016 | 98.16 | 100.58 | 97.73 | 99.93 | 1,786,323 | +1.55(+1.58%) |
Sep 14, 2016 | 99.28 | 100.38 | 98.20 | 98.38 | 1,345,068 | -0.95(-0.96%) |
Sep 13, 2016 | 100.58 | 100.60 | 99.15 | 99.33 | 1,232,684 | -1.83(-1.81%) |
Sep 12, 2016 | 100.02 | 101.33 | 99.82 | 101.16 | 1,064,040 | +0.88(+0.88%) |
Sep 09, 2016 | 101.68 | 101.94 | 100.25 | 100.28 | 1,053,247 | -1.99(-1.95%) |
Sep 08, 2016 | 102.78 | 103.07 | 102.14 | 102.27 | 788,499 | -0.86(-0.83%) |
Sep 07, 2016 | 103.76 | 103.76 | 102.88 | 103.13 | 635,637 | -0.57(-0.55%) |
Sep 06, 2016 | 104.29 | 104.29 | 103.26 | 103.70 | 687,204 | -0.64(-0.61%) |
Sep 02, 2016 | 104.48 | 104.34 | 104.34 | 104.34 | 717,200 | +0.54(+0.52%) |