Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.99 | 93.52 | 91.26 | 91.32 | 43,693 | -1.55(-1.67%) |
Nov 29, 2016 | 94.65 | 94.77 | 92.69 | 92.87 | 48,720 | -1.31(-1.39%) |
Nov 28, 2016 | 94.89 | 95.19 | 94.00 | 94.18 | 42,479 | -0.89(-0.94%) |
Nov 25, 2016 | 95.43 | 95.55 | 94.12 | 95.07 | 43,852 | +0.00(+0.00%) |
Nov 23, 2016 | 95.07 | 95.07 | 95.07 | 0 | +1.43(+1.53%) | |
Nov 22, 2016 | 92.51 | 93.76 | 91.80 | 93.64 | 79,760 | +1.61(+1.75%) |
Nov 21, 2016 | 90.37 | 92.09 | 89.65 | 92.03 | 63,816 | +1.61(+1.78%) |
Nov 18, 2016 | 89.53 | 90.49 | 88.58 | 90.43 | 35,453 | +0.65(+0.73%) |
Nov 17, 2016 | 89.71 | 90.60 | 89.47 | 89.77 | 26,544 | +0.18(+0.20%) |
Nov 16, 2016 | 87.63 | 90.49 | 87.63 | 89.59 | 35,168 | +1.85(+2.10%) |
Nov 15, 2016 | 88.69 | 89.42 | 86.46 | 87.75 | 33,195 | -0.82(-0.93%) |
Nov 14, 2016 | 89.74 | 90.39 | 87.75 | 88.57 | 57,872 | -0.65(-0.72%) |
Nov 11, 2016 | 85.28 | 89.39 | 83.52 | 89.21 | 81,921 | +3.93(+4.61%) |
Nov 10, 2016 | 85.05 | 85.81 | 83.29 | 85.28 | 52,062 | +0.41(+0.48%) |
Nov 09, 2016 | 81.18 | 85.58 | 79.89 | 84.87 | 56,566 | +2.87(+3.51%) |
Nov 08, 2016 | 84.29 | 85.64 | 81.35 | 82.00 | 89,556 | +0.18(+0.21%) |
Nov 07, 2016 | 79.95 | 82.88 | 79.36 | 81.82 | 56,939 | +2.87(+3.64%) |
Nov 04, 2016 | 79.95 | 80.65 | 78.42 | 78.95 | 60,056 | -1.00(-1.25%) |
Nov 03, 2016 | 80.88 | 81.65 | 79.95 | 79.95 | 26,319 | -0.29(-0.37%) |
Nov 02, 2016 | 81.00 | 82.18 | 79.71 | 80.24 | 22,794 | -0.59(-0.73%) |
Nov 01, 2016 | 81.94 | 82.29 | 80.27 | 80.83 | 36,002 | -0.53(-0.65%) |
Oct 31, 2016 | 81.41 | 81.82 | 80.88 | 81.35 | 21,354 | +0.53(+0.65%) |
Oct 28, 2016 | 80.65 | 81.76 | 80.47 | 80.83 | 19,793 | +0.23(+0.29%) |
Oct 27, 2016 | 83.29 | 83.47 | 80.30 | 80.59 | 50,913 | -2.17(-2.62%) |
Oct 26, 2016 | 83.23 | 83.82 | 82.64 | 82.76 | 14,800 | -0.41(-0.49%) |
Oct 25, 2016 | 84.23 | 84.52 | 83.05 | 83.17 | 13,379 | -1.41(-1.66%) |
Oct 24, 2016 | 84.17 | 85.23 | 83.49 | 84.58 | 36,679 | +1.17(+1.41%) |
Oct 21, 2016 | 82.47 | 83.70 | 81.53 | 83.41 | 13,843 | +0.23(+0.28%) |
Oct 20, 2016 | 83.00 | 83.35 | 82.29 | 83.17 | 14,040 | +0.41(+0.50%) |
Oct 19, 2016 | 82.70 | 83.23 | 82.00 | 82.76 | 15,345 | +0.06(+0.07%) |
Oct 18, 2016 | 83.29 | 83.47 | 82.00 | 82.70 | 32,529 | +0.18(+0.21%) |
Oct 17, 2016 | 83.05 | 84.11 | 82.41 | 82.53 | 14,325 | -0.65(-0.78%) |
Oct 14, 2016 | 83.58 | 85.17 | 83.11 | 83.17 | 21,947 | +0.29(+0.35%) |
Oct 13, 2016 | 82.94 | 83.41 | 82.59 | 82.88 | 21,999 | -0.53(-0.63%) |
Oct 12, 2016 | 83.41 | 83.88 | 82.82 | 83.41 | 35,986 | +0.23(+0.28%) |
Oct 11, 2016 | 84.29 | 84.29 | 83.11 | 83.17 | 27,071 | -1.35(-1.60%) |
Oct 10, 2016 | 84.52 | 85.28 | 84.29 | 84.52 | 25,718 | +0.23(+0.28%) |
Oct 07, 2016 | 85.05 | 85.17 | 84.05 | 84.29 | 29,986 | -0.76(-0.90%) |
Oct 06, 2016 | 84.93 | 85.37 | 84.23 | 85.05 | 37,915 | -0.06(-0.07%) |
Oct 05, 2016 | 86.05 | 86.40 | 84.93 | 85.11 | 47,052 | -0.70(-0.82%) |
Oct 04, 2016 | 86.63 | 86.93 | 85.58 | 85.81 | 50,517 | -0.53(-0.61%) |
Oct 03, 2016 | 86.40 | 87.04 | 85.66 | 86.34 | 65,567 | +0.00(+0.00%) |
Sep 30, 2016 | 86.05 | 86.98 | 85.52 | 86.34 | 52,471 | +0.47(+0.55%) |
Sep 29, 2016 | 86.98 | 86.98 | 85.58 | 85.87 | 22,923 | -1.06(-1.21%) |
Sep 28, 2016 | 86.75 | 87.04 | 85.58 | 86.93 | 38,717 | +0.35(+0.41%) |
Sep 27, 2016 | 85.11 | 86.63 | 85.11 | 86.57 | 25,165 | +1.29(+1.51%) |
Sep 26, 2016 | 84.35 | 85.52 | 84.35 | 85.28 | 41,417 | +0.23(+0.28%) |
Sep 23, 2016 | 86.05 | 86.05 | 84.93 | 85.05 | 23,433 | -1.00(-1.16%) |
Sep 22, 2016 | 85.87 | 86.63 | 85.64 | 86.05 | 30,214 | +1.00(+1.17%) |
Sep 21, 2016 | 86.46 | 86.75 | 84.52 | 85.05 | 39,562 | -1.47(-1.69%) |
Sep 20, 2016 | 86.52 | 86.98 | 85.81 | 86.52 | 58,848 | +0.59(+0.68%) |
Sep 19, 2016 | 86.52 | 86.81 | 85.34 | 85.93 | 19,879 | -0.53(-0.61%) |
Sep 16, 2016 | 87.04 | 87.57 | 85.81 | 86.46 | 45,146 | -0.35(-0.41%) |
Sep 15, 2016 | 85.87 | 87.34 | 85.40 | 86.81 | 33,563 | +1.00(+1.16%) |
Sep 14, 2016 | 86.05 | 87.57 | 85.34 | 85.81 | 31,155 | -0.29(-0.34%) |
Sep 13, 2016 | 86.34 | 86.98 | 85.93 | 86.10 | 27,492 | -1.00(-1.14%) |
Sep 12, 2016 | 84.93 | 87.10 | 84.93 | 87.10 | 24,902 | +1.99(+2.34%) |
Sep 09, 2016 | 87.10 | 88.74 | 85.05 | 85.11 | 33,251 | -2.76(-3.14%) |
Sep 08, 2016 | 88.92 | 89.16 | 87.57 | 87.86 | 32,700 | -1.17(-1.32%) |
Sep 07, 2016 | 87.75 | 89.21 | 87.51 | 89.04 | 30,800 | +1.41(+1.61%) |
Sep 06, 2016 | 89.16 | 89.16 | 87.16 | 87.63 | 22,145 | -1.06(-1.19%) |
Sep 02, 2016 | 88.57 | 88.69 | 88.69 | 88.69 | 22,231 | +0.23(+0.27%) |