Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 92.71 | 92.71 | 92.71 | 0 | -1.06(-1.13%) | |
Dec 29, 2016 | 93.96 | 95.18 | 93.43 | 93.76 | 136,388 | +0.14(+0.15%) |
Dec 28, 2016 | 93.86 | 94.65 | 92.76 | 93.62 | 134,713 | -0.14(-0.15%) |
Dec 27, 2016 | 91.75 | 94.34 | 91.27 | 93.76 | 238,197 | +2.30(+2.52%) |
Dec 23, 2016 | 91.46 | 91.46 | 91.46 | 0 | +0.24(+0.26%) | |
Dec 22, 2016 | 93.81 | 93.81 | 90.84 | 91.22 | 156,947 | -2.78(-2.96%) |
Dec 21, 2016 | 94.34 | 95.64 | 93.19 | 94.00 | 138,995 | -0.24(-0.25%) |
Dec 20, 2016 | 93.91 | 95.11 | 93.43 | 94.24 | 192,222 | +0.72(+0.77%) |
Dec 19, 2016 | 96.21 | 96.79 | 92.13 | 93.52 | 409,510 | -2.26(-2.36%) |
Dec 16, 2016 | 98.52 | 99.57 | 95.11 | 95.78 | 965,351 | -2.93(-2.97%) |
Dec 15, 2016 | 99.86 | 100.49 | 97.80 | 98.71 | 336,860 | -0.62(-0.63%) |
Dec 14, 2016 | 99.43 | 100.77 | 98.00 | 99.33 | 306,497 | -0.38(-0.39%) |
Dec 13, 2016 | 99.81 | 101.06 | 98.85 | 99.72 | 434,701 | +0.24(+0.24%) |
Dec 12, 2016 | 98.18 | 99.57 | 97.37 | 99.48 | 347,160 | +2.69(+2.78%) |
Dec 09, 2016 | 98.95 | 100.44 | 96.26 | 96.79 | 165,296 | -1.54(-1.56%) |
Dec 08, 2016 | 94.68 | 100.87 | 94.68 | 98.33 | 320,190 | +3.22(+3.38%) |
Dec 07, 2016 | 96.69 | 98.04 | 93.52 | 95.11 | 368,094 | -2.45(-2.51%) |
Dec 06, 2016 | 97.41 | 98.09 | 96.26 | 97.56 | 282,643 | +0.43(+0.44%) |
Dec 05, 2016 | 93.09 | 97.13 | 93.09 | 97.13 | 343,288 | +4.03(+4.33%) |
Dec 02, 2016 | 92.95 | 93.38 | 91.27 | 93.09 | 389,004 | +0.10(+0.10%) |
Dec 01, 2016 | 96.98 | 98.22 | 92.49 | 93.00 | 361,967 | -3.84(-3.97%) |
Nov 30, 2016 | 100.20 | 100.20 | 96.74 | 96.84 | 292,361 | -3.17(-3.17%) |
Nov 29, 2016 | 102.02 | 102.02 | 99.96 | 100.01 | 268,836 | -1.39(-1.37%) |
Nov 28, 2016 | 104.33 | 104.33 | 101.13 | 101.40 | 603,537 | -3.12(-2.99%) |
Nov 25, 2016 | 104.09 | 104.61 | 103.22 | 104.52 | 83,794 | +0.86(+0.83%) |
Nov 23, 2016 | 103.66 | 103.66 | 103.66 | 0 | +0.43(+0.42%) | |
Nov 22, 2016 | 104.57 | 105.72 | 101.73 | 103.22 | 558,983 | -0.72(-0.69%) |
Nov 21, 2016 | 102.45 | 104.09 | 101.30 | 103.94 | 523,187 | +2.93(+2.90%) |
Nov 18, 2016 | 99.53 | 101.45 | 99.53 | 101.01 | 240,708 | +1.63(+1.64%) |
Nov 17, 2016 | 97.08 | 99.62 | 97.08 | 99.38 | 158,724 | +2.45(+2.53%) |
Nov 16, 2016 | 95.44 | 97.94 | 95.44 | 96.93 | 159,324 | +1.49(+1.56%) |
Nov 15, 2016 | 96.36 | 100.82 | 95.44 | 95.44 | 279,770 | -0.48(-0.50%) |
Nov 14, 2016 | 99.05 | 100.01 | 94.29 | 95.92 | 339,048 | -2.06(-2.11%) |
Nov 11, 2016 | 98.04 | 99.38 | 96.02 | 97.99 | 469,875 | -0.86(-0.87%) |
Nov 10, 2016 | 97.13 | 99.57 | 95.35 | 98.85 | 622,284 | +2.74(+2.85%) |
Nov 09, 2016 | 91.22 | 96.17 | 89.69 | 96.12 | 304,327 | +3.12(+3.36%) |
Nov 08, 2016 | 91.03 | 93.38 | 91.03 | 93.00 | 240,461 | +1.44(+1.57%) |
Nov 07, 2016 | 90.84 | 91.60 | 89.92 | 91.56 | 248,810 | +2.06(+2.31%) |
Nov 04, 2016 | 87.86 | 91.22 | 87.64 | 89.49 | 241,600 | +1.78(+2.03%) |
Nov 03, 2016 | 88.39 | 88.96 | 87.38 | 87.72 | 225,121 | +0.14(+0.16%) |
Nov 02, 2016 | 89.96 | 90.70 | 87.45 | 87.57 | 369,732 | -2.39(-2.65%) |
Nov 01, 2016 | 89.96 | 90.87 | 89.03 | 89.96 | 460,499 | -0.76(-0.84%) |
Oct 31, 2016 | 90.15 | 91.22 | 89.67 | 90.72 | 468,766 | +0.39(+0.43%) |
Oct 28, 2016 | 91.20 | 95.01 | 86.90 | 90.33 | 937,680 | +7.08(+8.50%) |
Oct 27, 2016 | 85.64 | 85.96 | 82.34 | 83.25 | 378,682 | -1.65(-1.95%) |
Oct 26, 2016 | 85.83 | 86.14 | 84.25 | 84.91 | 161,272 | -0.85(-0.99%) |
Oct 25, 2016 | 86.61 | 86.69 | 85.59 | 85.76 | 125,556 | -0.69(-0.80%) |
Oct 24, 2016 | 86.51 | 87.49 | 86.03 | 86.44 | 199,684 | -0.06(-0.07%) |
Oct 21, 2016 | 85.94 | 87.10 | 85.94 | 86.50 | 138,883 | -0.11(-0.13%) |
Oct 20, 2016 | 87.61 | 87.61 | 85.76 | 86.62 | 118,568 | -0.71(-0.81%) |
Oct 19, 2016 | 84.92 | 87.47 | 84.92 | 87.32 | 239,173 | +2.46(+2.90%) |
Oct 18, 2016 | 85.72 | 85.91 | 84.50 | 84.86 | 287,724 | +0.17(+0.20%) |
Oct 17, 2016 | 85.69 | 86.47 | 84.47 | 84.69 | 121,503 | -0.89(-1.04%) |
Oct 14, 2016 | 86.34 | 86.63 | 82.84 | 85.58 | 200,484 | +0.06(+0.07%) |
Oct 13, 2016 | 86.45 | 86.45 | 84.24 | 85.52 | 168,074 | -1.70(-1.95%) |
Oct 12, 2016 | 86.92 | 87.51 | 86.17 | 87.22 | 156,778 | +0.00(+0.00%) |
Oct 11, 2016 | 89.16 | 89.22 | 86.16 | 87.22 | 207,290 | -1.85(-2.08%) |
Oct 10, 2016 | 89.33 | 90.01 | 88.95 | 89.07 | 171,025 | -0.12(-0.14%) |
Oct 07, 2016 | 89.57 | 89.64 | 88.28 | 89.19 | 184,533 | -0.08(-0.09%) |
Oct 06, 2016 | 89.29 | 90.68 | 88.68 | 89.27 | 140,629 | +0.06(+0.06%) |
Oct 05, 2016 | 88.97 | 89.82 | 88.73 | 89.21 | 137,470 | +0.00(+0.00%) |
Oct 04, 2016 | 88.09 | 89.98 | 88.09 | 89.21 | 550,287 | +1.37(+1.55%) |