Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.96 | 88.25 | 87.46 | 87.49 | 578,349 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.82 | 87.86 | 656,415 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,952 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 921,017 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,876 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.77 | 685,813 | +0.77(+0.87%) |
Dec 19, 2016 | 89.51 | 90.03 | 88.25 | 89.00 | 1,305,894 | -0.51(-0.57%) |
Dec 16, 2016 | 89.91 | 90.25 | 89.37 | 89.51 | 1,755,520 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.78 | 1,384,003 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.42 | 873,837 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.03 | 92.33 | 714,571 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.18 | 882,797 | -1.39(-1.50%) |
Dec 09, 2016 | 90.92 | 92.97 | 90.69 | 92.58 | 1,030,676 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,425 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,361 | +0.92(+1.02%) |
Dec 06, 2016 | 90.27 | 90.42 | 89.15 | 89.92 | 1,386,925 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,930 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.91 | 89.28 | 90.58 | 1,135,633 | +0.34(+0.38%) |
Dec 01, 2016 | 93.42 | 93.84 | 90.01 | 90.24 | 1,364,578 | -3.02(-3.23%) |
Nov 30, 2016 | 94.32 | 94.70 | 93.22 | 93.25 | 928,722 | -0.55(-0.58%) |
Nov 29, 2016 | 93.75 | 94.18 | 93.08 | 93.80 | 769,981 | +0.19(+0.20%) |
Nov 28, 2016 | 93.24 | 94.23 | 93.11 | 93.61 | 901,679 | -0.12(-0.13%) |
Nov 25, 2016 | 93.60 | 94.25 | 93.60 | 93.74 | 331,168 | +0.15(+0.16%) |
Nov 23, 2016 | 93.59 | 93.59 | 93.59 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 93.91 | 94.48 | 93.26 | 94.33 | 725,711 | +0.49(+0.52%) |
Nov 21, 2016 | 93.62 | 93.95 | 93.37 | 93.84 | 587,420 | +0.53(+0.57%) |
Nov 18, 2016 | 93.69 | 94.15 | 92.56 | 93.31 | 1,109,260 | -0.59(-0.63%) |
Nov 17, 2016 | 91.35 | 93.90 | 91.23 | 93.90 | 1,409,298 | +2.68(+2.94%) |
Nov 16, 2016 | 91.19 | 91.63 | 90.68 | 91.22 | 1,230,508 | -0.56(-0.61%) |
Nov 15, 2016 | 92.19 | 92.41 | 91.08 | 91.78 | 1,096,570 | -0.71(-0.77%) |
Nov 14, 2016 | 93.29 | 93.53 | 92.03 | 92.50 | 1,320,317 | -0.35(-0.38%) |
Nov 11, 2016 | 92.15 | 93.04 | 92.15 | 92.85 | 885,369 | +0.16(+0.17%) |
Nov 10, 2016 | 93.73 | 94.90 | 91.70 | 92.69 | 1,236,236 | -0.37(-0.40%) |
Nov 09, 2016 | 92.14 | 93.78 | 91.42 | 93.06 | 1,939,340 | +0.92(+0.99%) |
Nov 08, 2016 | 92.03 | 92.79 | 91.40 | 92.15 | 805,364 | +0.09(+0.10%) |
Nov 07, 2016 | 92.15 | 92.44 | 91.55 | 92.05 | 960,885 | +1.82(+2.02%) |
Nov 04, 2016 | 90.90 | 91.21 | 90.20 | 90.23 | 1,356,109 | -0.42(-0.46%) |
Nov 03, 2016 | 90.69 | 91.35 | 90.34 | 90.65 | 1,683,363 | +0.09(+0.10%) |
Nov 02, 2016 | 91.55 | 91.85 | 90.45 | 90.56 | 816,904 | -1.00(-1.09%) |
Nov 01, 2016 | 93.38 | 93.48 | 91.17 | 91.55 | 1,587,675 | -1.37(-1.47%) |
Oct 31, 2016 | 93.69 | 93.98 | 92.82 | 92.92 | 1,315,493 | -0.60(-0.64%) |
Oct 28, 2016 | 94.81 | 95.09 | 93.17 | 93.52 | 883,414 | -0.92(-0.97%) |
Oct 27, 2016 | 94.93 | 95.39 | 94.25 | 94.44 | 1,460,785 | +0.03(+0.03%) |
Oct 26, 2016 | 94.71 | 95.37 | 93.95 | 94.41 | 1,375,754 | -0.59(-0.62%) |
Oct 25, 2016 | 95.14 | 95.75 | 94.79 | 95.00 | 1,100,289 | -0.06(-0.07%) |
Oct 24, 2016 | 95.20 | 95.69 | 94.89 | 95.07 | 1,751,435 | +0.55(+0.59%) |
Oct 21, 2016 | 96.70 | 97.81 | 94.23 | 94.51 | 4,310,930 | -5.41(-5.41%) |
Oct 20, 2016 | 100.05 | 100.75 | 99.71 | 99.92 | 1,515,654 | -0.29(-0.29%) |
Oct 19, 2016 | 100.03 | 100.53 | 99.41 | 100.21 | 804,977 | +0.55(+0.56%) |
Oct 18, 2016 | 99.72 | 100.09 | 98.88 | 99.65 | 1,354,942 | +1.02(+1.03%) |
Oct 17, 2016 | 98.88 | 99.26 | 98.45 | 98.63 | 711,440 | -0.35(-0.35%) |
Oct 14, 2016 | 99.69 | 100.12 | 98.87 | 98.99 | 749,135 | +0.43(+0.44%) |
Oct 13, 2016 | 98.80 | 99.14 | 97.83 | 98.55 | 1,015,370 | -1.53(-1.52%) |
Oct 12, 2016 | 99.56 | 100.32 | 99.39 | 100.08 | 598,574 | +0.63(+0.63%) |
Oct 11, 2016 | 100.76 | 100.76 | 98.87 | 99.45 | 684,202 | -1.45(-1.44%) |
Oct 10, 2016 | 101.07 | 101.67 | 100.81 | 100.90 | 464,521 | +0.82(+0.82%) |
Oct 07, 2016 | 100.70 | 100.72 | 99.70 | 100.08 | 557,347 | -0.55(-0.55%) |
Oct 06, 2016 | 100.06 | 100.69 | 99.55 | 100.63 | 627,601 | +0.34(+0.34%) |
Oct 05, 2016 | 100.26 | 101.22 | 100.26 | 100.29 | 777,331 | +0.10(+0.10%) |
Oct 04, 2016 | 101.37 | 101.69 | 99.76 | 100.19 | 781,347 | -0.83(-0.82%) |