Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 88.13 | 88.53 | 86.67 | 87.15 | 1,663,259 | -1.69(-1.91%) |
Nov 29, 2016 | 89.28 | 90.68 | 88.72 | 88.85 | 877,540 | -0.32(-0.36%) |
Nov 28, 2016 | 89.11 | 89.91 | 88.56 | 89.16 | 550,666 | +0.13(+0.14%) |
Nov 25, 2016 | 88.16 | 89.36 | 88.16 | 89.04 | 270,934 | +1.07(+1.21%) |
Nov 23, 2016 | 87.97 | 87.97 | 87.97 | 0 | -0.36(-0.41%) | |
Nov 22, 2016 | 86.72 | 88.70 | 86.72 | 88.33 | 784,326 | +2.00(+2.32%) |
Nov 21, 2016 | 85.80 | 86.60 | 85.80 | 86.33 | 557,700 | +0.91(+1.07%) |
Nov 18, 2016 | 85.50 | 85.82 | 85.09 | 85.41 | 366,269 | +0.07(+0.08%) |
Nov 17, 2016 | 84.95 | 85.93 | 84.69 | 85.34 | 400,509 | +0.33(+0.38%) |
Nov 16, 2016 | 84.66 | 85.12 | 83.40 | 85.01 | 466,368 | +0.24(+0.28%) |
Nov 15, 2016 | 84.93 | 86.08 | 83.69 | 84.77 | 626,030 | +0.29(+0.34%) |
Nov 14, 2016 | 82.99 | 84.54 | 82.17 | 84.49 | 1,341,267 | +1.42(+1.70%) |
Nov 11, 2016 | 84.23 | 85.53 | 82.94 | 83.07 | 935,676 | -1.17(-1.39%) |
Nov 10, 2016 | 86.76 | 87.65 | 84.14 | 84.24 | 1,422,910 | -2.49(-2.87%) |
Nov 09, 2016 | 83.26 | 87.03 | 82.55 | 86.73 | 990,405 | +1.57(+1.85%) |
Nov 08, 2016 | 84.42 | 85.44 | 83.11 | 85.16 | 434,608 | +0.84(+0.99%) |
Nov 07, 2016 | 83.13 | 84.48 | 82.76 | 84.32 | 430,830 | +2.41(+2.94%) |
Nov 04, 2016 | 81.55 | 82.16 | 80.90 | 81.91 | 770,210 | +0.40(+0.49%) |
Nov 03, 2016 | 83.52 | 83.57 | 81.45 | 81.51 | 1,083,034 | -1.63(-1.96%) |
Nov 02, 2016 | 85.27 | 85.59 | 83.07 | 83.14 | 812,431 | -2.23(-2.61%) |
Nov 01, 2016 | 85.44 | 87.04 | 83.92 | 85.37 | 1,004,390 | -0.37(-0.43%) |
Oct 31, 2016 | 84.04 | 85.92 | 83.40 | 85.74 | 698,625 | +2.31(+2.76%) |
Oct 28, 2016 | 83.70 | 84.31 | 83.07 | 83.43 | 371,461 | -0.17(-0.20%) |
Oct 27, 2016 | 84.31 | 84.31 | 82.73 | 83.60 | 698,823 | -0.83(-0.98%) |
Oct 26, 2016 | 84.95 | 84.95 | 83.68 | 84.42 | 567,928 | -0.94(-1.10%) |
Oct 25, 2016 | 84.52 | 85.59 | 83.96 | 85.36 | 537,481 | +0.49(+0.58%) |
Oct 24, 2016 | 85.95 | 85.95 | 84.30 | 84.87 | 317,666 | -0.02(-0.03%) |
Oct 21, 2016 | 83.92 | 84.95 | 83.65 | 84.89 | 472,880 | +0.34(+0.40%) |
Oct 20, 2016 | 83.62 | 84.88 | 83.51 | 84.55 | 459,048 | +0.83(+0.99%) |
Oct 19, 2016 | 83.35 | 83.75 | 83.07 | 83.73 | 1,338,895 | +0.18(+0.22%) |
Oct 18, 2016 | 83.35 | 83.94 | 82.84 | 83.54 | 1,164,431 | +0.71(+0.85%) |
Oct 17, 2016 | 82.60 | 83.26 | 82.48 | 82.83 | 814,765 | +0.23(+0.28%) |
Oct 14, 2016 | 82.50 | 83.83 | 82.09 | 82.60 | 660,880 | -0.02(-0.03%) |
Oct 13, 2016 | 82.02 | 82.98 | 81.48 | 82.63 | 1,069,271 | +0.52(+0.63%) |
Oct 12, 2016 | 81.12 | 82.40 | 81.12 | 82.11 | 1,128,885 | +1.06(+1.30%) |
Oct 11, 2016 | 82.73 | 83.80 | 80.73 | 81.05 | 870,436 | -1.81(-2.19%) |
Oct 10, 2016 | 82.76 | 83.62 | 82.66 | 82.87 | 368,074 | +0.25(+0.31%) |
Oct 07, 2016 | 83.20 | 84.00 | 82.22 | 82.61 | 796,972 | -0.12(-0.14%) |
Oct 06, 2016 | 81.73 | 82.99 | 80.96 | 82.73 | 425,535 | +0.47(+0.57%) |
Oct 05, 2016 | 84.33 | 84.80 | 82.21 | 82.26 | 381,153 | -1.66(-1.98%) |
Oct 04, 2016 | 84.31 | 84.75 | 83.28 | 83.92 | 408,677 | -0.62(-0.73%) |
Oct 03, 2016 | 86.13 | 86.29 | 84.45 | 84.54 | 519,931 | -1.96(-2.26%) |
Sep 30, 2016 | 87.72 | 87.96 | 86.37 | 86.50 | 850,006 | -0.81(-0.93%) |
Sep 29, 2016 | 89.19 | 89.19 | 87.03 | 87.31 | 567,639 | -2.39(-2.67%) |
Sep 28, 2016 | 89.00 | 89.88 | 88.55 | 89.71 | 438,549 | +0.84(+0.95%) |
Sep 27, 2016 | 90.32 | 90.54 | 88.73 | 88.86 | 321,766 | -1.00(-1.12%) |
Sep 26, 2016 | 89.15 | 90.19 | 88.81 | 89.87 | 349,899 | +0.33(+0.37%) |
Sep 23, 2016 | 88.70 | 89.81 | 88.19 | 89.53 | 400,323 | +0.28(+0.32%) |
Sep 22, 2016 | 87.93 | 89.36 | 87.93 | 89.25 | 528,985 | +2.11(+2.42%) |
Sep 21, 2016 | 85.58 | 87.29 | 84.91 | 87.14 | 540,742 | +1.82(+2.13%) |
Sep 20, 2016 | 85.83 | 85.83 | 85.03 | 85.33 | 427,310 | +0.05(+0.06%) |
Sep 19, 2016 | 84.23 | 85.34 | 83.87 | 85.28 | 442,567 | +1.38(+1.65%) |
Sep 16, 2016 | 82.88 | 84.11 | 82.61 | 83.90 | 1,059,223 | +0.46(+0.55%) |
Sep 15, 2016 | 82.98 | 83.60 | 82.59 | 83.44 | 364,984 | +0.39(+0.47%) |
Sep 14, 2016 | 82.67 | 83.41 | 82.29 | 83.05 | 372,741 | +0.59(+0.72%) |
Sep 13, 2016 | 85.61 | 85.61 | 81.95 | 82.46 | 680,937 | -3.47(-4.03%) |
Sep 12, 2016 | 83.76 | 86.26 | 83.34 | 85.93 | 637,856 | +1.98(+2.36%) |
Sep 09, 2016 | 88.63 | 89.09 | 83.65 | 83.94 | 1,099,045 | -5.75(-6.41%) |
Sep 08, 2016 | 90.13 | 90.50 | 89.64 | 89.69 | 605,954 | -0.73(-0.81%) |
Sep 07, 2016 | 88.78 | 90.43 | 88.74 | 90.43 | 464,127 | +1.67(+1.88%) |
Sep 06, 2016 | 88.48 | 88.82 | 88.03 | 88.76 | 547,201 | +0.44(+0.50%) |
Sep 02, 2016 | 87.28 | 88.32 | 88.32 | 88.32 | 818,633 | +1.47(+1.69%) |