Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 90.80 | 90.80 | 90.80 | 0 | -0.25(-0.28%) | |
Dec 29, 2016 | 90.70 | 91.72 | 90.70 | 91.05 | 569,703 | +0.24(+0.27%) |
Dec 28, 2016 | 91.74 | 92.18 | 90.71 | 90.81 | 642,035 | -0.87(-0.95%) |
Dec 27, 2016 | 91.60 | 92.34 | 91.14 | 91.68 | 466,810 | +0.51(+0.55%) |
Dec 23, 2016 | 91.17 | 91.17 | 91.17 | 0 | +0.29(+0.32%) | |
Dec 22, 2016 | 90.74 | 91.30 | 90.55 | 90.88 | 586,350 | +0.14(+0.15%) |
Dec 21, 2016 | 91.69 | 91.89 | 90.68 | 90.74 | 704,250 | -0.93(-1.01%) |
Dec 20, 2016 | 91.87 | 92.60 | 91.56 | 91.67 | 1,025,516 | +0.13(+0.14%) |
Dec 19, 2016 | 90.61 | 91.61 | 90.47 | 91.54 | 765,313 | +0.80(+0.89%) |
Dec 16, 2016 | 91.86 | 91.96 | 90.38 | 90.73 | 1,757,342 | -0.94(-1.03%) |
Dec 15, 2016 | 92.20 | 93.00 | 91.29 | 91.68 | 1,605,548 | -0.56(-0.61%) |
Dec 14, 2016 | 92.83 | 93.27 | 91.96 | 92.24 | 1,074,515 | -0.37(-0.40%) |
Dec 13, 2016 | 93.15 | 93.58 | 91.33 | 92.61 | 1,585,376 | -0.12(-0.13%) |
Dec 12, 2016 | 92.92 | 93.34 | 92.02 | 92.73 | 1,205,825 | -0.14(-0.15%) |
Dec 09, 2016 | 94.15 | 95.76 | 92.35 | 92.87 | 1,794,608 | -1.30(-1.38%) |
Dec 08, 2016 | 93.77 | 94.44 | 93.48 | 94.17 | 1,123,371 | +0.67(+0.72%) |
Dec 07, 2016 | 91.72 | 93.79 | 91.33 | 93.50 | 1,112,767 | +1.74(+1.90%) |
Dec 06, 2016 | 91.28 | 91.87 | 90.73 | 91.76 | 1,203,149 | +0.40(+0.44%) |
Dec 05, 2016 | 90.67 | 91.38 | 90.26 | 91.36 | 1,519,111 | +1.25(+1.39%) |
Dec 02, 2016 | 90.70 | 91.14 | 89.37 | 90.10 | 1,106,761 | -0.67(-0.74%) |
Dec 01, 2016 | 89.32 | 90.89 | 89.06 | 90.78 | 979,517 | +1.57(+1.76%) |
Nov 30, 2016 | 87.86 | 89.73 | 87.79 | 89.21 | 1,317,827 | +1.73(+1.98%) |
Nov 29, 2016 | 86.92 | 88.22 | 86.92 | 87.48 | 971,387 | +0.37(+0.43%) |
Nov 28, 2016 | 87.46 | 88.06 | 86.88 | 87.10 | 634,981 | -0.77(-0.87%) |
Nov 25, 2016 | 86.86 | 88.03 | 86.86 | 87.87 | 341,999 | +0.95(+1.10%) |
Nov 23, 2016 | 86.92 | 86.92 | 86.92 | 0 | +1.59(+1.86%) | |
Nov 22, 2016 | 86.11 | 86.11 | 85.18 | 85.32 | 886,817 | -0.42(-0.49%) |
Nov 21, 2016 | 86.00 | 86.42 | 85.37 | 85.75 | 968,089 | +0.19(+0.22%) |
Nov 18, 2016 | 85.43 | 86.13 | 85.07 | 85.56 | 693,900 | +0.02(+0.02%) |
Nov 17, 2016 | 85.58 | 85.91 | 85.04 | 85.54 | 824,433 | +0.13(+0.15%) |
Nov 16, 2016 | 85.52 | 86.18 | 84.77 | 85.41 | 930,821 | -0.03(-0.03%) |
Nov 15, 2016 | 85.46 | 85.52 | 84.59 | 85.44 | 645,367 | +0.26(+0.31%) |
Nov 14, 2016 | 84.44 | 86.21 | 84.17 | 85.18 | 2,527,365 | +1.28(+1.53%) |
Nov 11, 2016 | 82.27 | 84.15 | 82.08 | 83.89 | 1,440,622 | +1.52(+1.84%) |
Nov 10, 2016 | 80.87 | 82.76 | 80.87 | 82.38 | 1,449,231 | +1.82(+2.26%) |
Nov 09, 2016 | 78.68 | 82.61 | 78.57 | 80.55 | 2,047,114 | +1.31(+1.65%) |
Nov 08, 2016 | 77.22 | 79.52 | 76.42 | 79.25 | 1,456,895 | +1.96(+2.54%) |
Nov 07, 2016 | 76.06 | 77.30 | 75.61 | 77.28 | 1,199,422 | +2.19(+2.91%) |
Nov 04, 2016 | 75.39 | 75.95 | 74.94 | 75.09 | 954,231 | -0.09(-0.12%) |
Nov 03, 2016 | 76.56 | 76.98 | 75.17 | 75.19 | 1,272,932 | -1.13(-1.48%) |
Nov 02, 2016 | 76.47 | 77.02 | 76.23 | 76.32 | 1,385,513 | -0.20(-0.26%) |
Nov 01, 2016 | 76.42 | 76.77 | 76.03 | 76.51 | 1,371,947 | +0.38(+0.50%) |
Oct 31, 2016 | 75.79 | 76.40 | 75.51 | 76.13 | 1,002,980 | +0.62(+0.83%) |
Oct 28, 2016 | 75.46 | 75.90 | 75.07 | 75.51 | 744,800 | -0.08(-0.11%) |
Oct 27, 2016 | 75.34 | 75.84 | 73.90 | 75.59 | 996,304 | +0.68(+0.91%) |
Oct 26, 2016 | 73.28 | 75.02 | 73.28 | 74.91 | 1,068,414 | +1.36(+1.85%) |
Oct 25, 2016 | 73.48 | 73.86 | 73.21 | 73.55 | 676,321 | +0.08(+0.11%) |
Oct 24, 2016 | 73.36 | 74.00 | 73.26 | 73.46 | 677,156 | +0.41(+0.56%) |
Oct 21, 2016 | 72.03 | 73.14 | 71.73 | 73.05 | 675,336 | +0.66(+0.91%) |
Oct 20, 2016 | 72.42 | 73.24 | 72.07 | 72.39 | 951,946 | -0.15(-0.21%) |
Oct 19, 2016 | 73.79 | 74.16 | 72.50 | 72.54 | 1,320,145 | -1.15(-1.56%) |
Oct 18, 2016 | 73.63 | 74.37 | 73.23 | 73.69 | 2,051,068 | +0.50(+0.69%) |
Oct 17, 2016 | 71.30 | 74.77 | 71.08 | 73.18 | 3,034,285 | -1.46(-1.96%) |
Oct 14, 2016 | 74.97 | 75.62 | 74.43 | 74.65 | 1,493,477 | +0.08(+0.11%) |
Oct 13, 2016 | 75.38 | 75.69 | 74.52 | 74.56 | 1,679,039 | -1.24(-1.64%) |
Oct 12, 2016 | 75.84 | 76.49 | 75.52 | 75.80 | 767,493 | -0.50(-0.66%) |
Oct 11, 2016 | 75.33 | 76.48 | 75.10 | 76.31 | 1,197,605 | +0.49(+0.65%) |
Oct 10, 2016 | 75.52 | 76.02 | 75.52 | 75.81 | 771,559 | +0.49(+0.64%) |
Oct 07, 2016 | 75.65 | 75.75 | 74.75 | 75.33 | 857,894 | -0.60(-0.79%) |
Oct 06, 2016 | 75.98 | 76.20 | 75.51 | 75.93 | 640,118 | -0.17(-0.22%) |
Oct 05, 2016 | 75.99 | 76.20 | 75.67 | 76.09 | 657,840 | +0.31(+0.41%) |
Oct 04, 2016 | 76.01 | 76.32 | 75.48 | 75.79 | 524,632 | -0.17(-0.22%) |