Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.53 | 94.53 | 94.53 | 0 | +1.65(+1.77%) | |
Dec 29, 2016 | 92.21 | 94.03 | 92.21 | 92.89 | 88,720 | +0.96(+1.04%) |
Dec 28, 2016 | 92.54 | 93.01 | 90.72 | 91.93 | 104,268 | -0.33(-0.36%) |
Dec 27, 2016 | 92.21 | 93.37 | 89.90 | 92.26 | 56,551 | -0.26(-0.28%) |
Dec 23, 2016 | 92.52 | 92.52 | 92.52 | 0 | +0.44(+0.48%) | |
Dec 22, 2016 | 91.95 | 93.01 | 90.51 | 92.08 | 58,615 | +0.33(+0.36%) |
Dec 21, 2016 | 93.09 | 94.00 | 91.82 | 91.75 | 97,473 | -1.61(-1.73%) |
Dec 20, 2016 | 92.86 | 93.57 | 92.18 | 93.37 | 81,668 | +0.49(+0.52%) |
Dec 19, 2016 | 93.28 | 93.57 | 92.57 | 92.88 | 117,972 | +0.29(+0.32%) |
Dec 16, 2016 | 90.75 | 92.87 | 90.75 | 92.59 | 292,601 | +2.38(+2.64%) |
Dec 15, 2016 | 89.25 | 90.93 | 89.02 | 90.21 | 108,602 | +0.53(+0.59%) |
Dec 14, 2016 | 91.81 | 92.12 | 89.61 | 89.68 | 103,625 | -2.63(-2.85%) |
Dec 13, 2016 | 90.14 | 92.63 | 90.14 | 92.31 | 132,881 | +0.43(+0.47%) |
Dec 12, 2016 | 91.68 | 92.56 | 91.13 | 91.88 | 140,935 | +0.03(+0.04%) |
Dec 09, 2016 | 92.08 | 92.53 | 91.09 | 91.85 | 140,505 | -0.29(-0.31%) |
Dec 08, 2016 | 90.26 | 92.16 | 89.72 | 92.14 | 163,205 | +1.89(+2.09%) |
Dec 07, 2016 | 89.46 | 91.79 | 89.35 | 90.25 | 196,891 | +1.20(+1.35%) |
Dec 06, 2016 | 89.03 | 90.33 | 88.95 | 89.05 | 177,315 | +0.02(+0.03%) |
Dec 05, 2016 | 88.10 | 89.24 | 88.06 | 89.03 | 132,061 | +0.69(+0.78%) |
Dec 02, 2016 | 88.47 | 89.50 | 87.79 | 88.34 | 107,301 | +0.01(+0.01%) |
Dec 01, 2016 | 89.60 | 90.04 | 87.45 | 88.34 | 108,698 | -1.72(-1.91%) |
Nov 30, 2016 | 90.58 | 90.91 | 89.14 | 90.05 | 111,904 | -1.37(-1.50%) |
Nov 29, 2016 | 89.76 | 91.54 | 89.46 | 91.42 | 95,880 | +1.38(+1.53%) |
Nov 28, 2016 | 88.56 | 90.30 | 87.19 | 90.04 | 108,815 | +1.27(+1.43%) |
Nov 25, 2016 | 87.84 | 89.58 | 87.84 | 88.77 | 44,808 | +0.54(+0.61%) |
Nov 23, 2016 | 88.23 | 88.23 | 88.23 | 0 | -0.15(-0.17%) | |
Nov 22, 2016 | 87.13 | 88.57 | 86.95 | 88.38 | 110,950 | +1.47(+1.70%) |
Nov 21, 2016 | 87.90 | 89.51 | 86.53 | 86.91 | 116,208 | -0.85(-0.96%) |
Nov 18, 2016 | 87.59 | 88.18 | 86.92 | 87.76 | 160,536 | +0.07(+0.08%) |
Nov 17, 2016 | 87.60 | 88.38 | 87.40 | 87.68 | 106,461 | +0.08(+0.09%) |
Nov 16, 2016 | 86.92 | 88.02 | 86.13 | 87.60 | 139,226 | +0.68(+0.78%) |
Nov 15, 2016 | 87.22 | 88.60 | 86.16 | 86.92 | 114,072 | -0.27(-0.31%) |
Nov 14, 2016 | 86.47 | 87.98 | 85.77 | 87.20 | 144,941 | +0.81(+0.94%) |
Nov 11, 2016 | 85.14 | 87.79 | 85.03 | 86.38 | 202,172 | +1.41(+1.66%) |
Nov 10, 2016 | 85.13 | 86.26 | 82.47 | 84.97 | 161,501 | +0.02(+0.02%) |
Nov 09, 2016 | 85.06 | 85.06 | 85.06 | 84.96 | 154,725 | -1.72(-1.99%) |
Nov 08, 2016 | 86.61 | 87.56 | 84.58 | 86.68 | 117,708 | +0.26(+0.30%) |
Nov 07, 2016 | 86.83 | 87.05 | 85.96 | 86.43 | 121,656 | +1.14(+1.34%) |
Nov 04, 2016 | 85.16 | 85.78 | 84.92 | 85.28 | 100,205 | +0.08(+0.09%) |
Nov 03, 2016 | 84.93 | 85.55 | 84.60 | 85.20 | 93,721 | +0.52(+0.62%) |
Nov 02, 2016 | 85.87 | 86.07 | 84.61 | 84.68 | 98,244 | -1.29(-1.50%) |
Nov 01, 2016 | 88.38 | 88.38 | 85.33 | 85.97 | 138,833 | -2.52(-2.85%) |
Oct 31, 2016 | 87.85 | 89.68 | 86.32 | 88.49 | 169,161 | +1.06(+1.22%) |
Oct 28, 2016 | 86.38 | 87.68 | 86.02 | 87.42 | 138,705 | +1.27(+1.47%) |
Oct 27, 2016 | 88.32 | 88.32 | 85.81 | 86.16 | 116,028 | -2.21(-2.50%) |
Oct 26, 2016 | 88.84 | 88.90 | 86.46 | 88.37 | 218,129 | +0.33(+0.38%) |
Oct 25, 2016 | 87.05 | 88.99 | 86.41 | 88.04 | 127,262 | +1.05(+1.20%) |
Oct 24, 2016 | 87.07 | 88.32 | 86.63 | 86.99 | 93,822 | +0.41(+0.47%) |
Oct 21, 2016 | 86.59 | 87.24 | 85.01 | 86.58 | 90,632 | -0.60(-0.68%) |
Oct 20, 2016 | 87.85 | 88.11 | 86.89 | 87.17 | 76,478 | -0.64(-0.73%) |
Oct 19, 2016 | 87.85 | 88.46 | 87.49 | 87.82 | 75,768 | +0.20(+0.23%) |
Oct 18, 2016 | 87.47 | 88.07 | 86.92 | 87.62 | 76,968 | +0.75(+0.86%) |
Oct 17, 2016 | 86.29 | 87.34 | 86.29 | 86.87 | 97,004 | +0.50(+0.58%) |
Oct 14, 2016 | 86.47 | 87.09 | 86.03 | 86.37 | 100,812 | -0.15(-0.17%) |
Oct 13, 2016 | 86.18 | 87.09 | 86.06 | 86.51 | 110,494 | +0.31(+0.36%) |
Oct 12, 2016 | 85.02 | 86.89 | 85.02 | 86.20 | 80,531 | +1.23(+1.44%) |
Oct 11, 2016 | 86.01 | 86.25 | 84.22 | 84.97 | 94,322 | -1.18(-1.37%) |
Oct 10, 2016 | 86.14 | 86.81 | 85.78 | 86.15 | 148,003 | +0.35(+0.40%) |
Oct 07, 2016 | 86.96 | 87.64 | 85.47 | 85.80 | 116,559 | -0.80(-0.92%) |
Oct 06, 2016 | 86.31 | 87.17 | 85.61 | 86.60 | 155,661 | +0.02(+0.02%) |
Oct 05, 2016 | 89.67 | 89.67 | 86.38 | 86.59 | 141,323 | -2.85(-3.18%) |
Oct 04, 2016 | 90.41 | 90.41 | 88.39 | 89.43 | 132,968 | -0.94(-1.04%) |