Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 92.90 | 92.90 | 92.90 | 0 | -0.50(-0.54%) | |
Dec 29, 2016 | 93.37 | 93.76 | 93.19 | 93.41 | 22,714 | -0.03(-0.03%) |
Dec 28, 2016 | 94.03 | 94.08 | 93.42 | 93.44 | 75,585 | -0.91(-0.96%) |
Dec 27, 2016 | 94.37 | 95.96 | 94.34 | 94.34 | 30,363 | +0.44(+0.47%) |
Dec 23, 2016 | 93.90 | 93.90 | 93.90 | 0 | +0.05(+0.05%) | |
Dec 22, 2016 | 94.14 | 94.16 | 93.65 | 93.85 | 39,200 | -0.54(-0.57%) |
Dec 21, 2016 | 95.17 | 95.17 | 94.33 | 94.39 | 33,186 | -0.77(-0.81%) |
Dec 20, 2016 | 94.84 | 95.16 | 94.34 | 95.16 | 24,028 | +1.34(+1.43%) |
Dec 19, 2016 | 93.91 | 94.11 | 93.68 | 93.82 | 14,346 | +0.13(+0.14%) |
Dec 16, 2016 | 94.84 | 94.84 | 93.58 | 93.69 | 40,080 | -0.21(-0.23%) |
Dec 15, 2016 | 93.91 | 94.32 | 93.48 | 93.90 | 23,756 | +0.56(+0.60%) |
Dec 14, 2016 | 93.94 | 94.42 | 93.29 | 93.34 | 18,547 | -0.92(-0.98%) |
Dec 13, 2016 | 94.63 | 94.63 | 93.93 | 94.26 | 24,967 | +0.39(+0.41%) |
Dec 12, 2016 | 95.60 | 95.60 | 93.78 | 93.87 | 14,269 | -0.48(-0.50%) |
Dec 09, 2016 | 94.16 | 94.39 | 94.02 | 94.35 | 17,938 | +0.38(+0.41%) |
Dec 08, 2016 | 93.50 | 94.26 | 93.39 | 93.97 | 23,140 | +0.54(+0.58%) |
Dec 07, 2016 | 92.16 | 93.43 | 92.00 | 93.43 | 22,634 | +1.16(+1.26%) |
Dec 06, 2016 | 92.21 | 92.26 | 91.39 | 92.26 | 13,984 | +0.66(+0.72%) |
Dec 05, 2016 | 91.09 | 91.62 | 91.09 | 91.60 | 48,809 | +0.90(+1.00%) |
Dec 02, 2016 | 90.70 | 91.00 | 90.42 | 90.70 | 22,154 | +0.17(+0.19%) |
Dec 01, 2016 | 91.17 | 91.18 | 90.51 | 90.52 | 10,250 | -0.55(-0.61%) |
Nov 30, 2016 | 91.26 | 91.27 | 90.91 | 91.08 | 19,316 | +0.20(+0.22%) |
Nov 29, 2016 | 90.75 | 91.25 | 90.61 | 90.88 | 29,474 | +0.05(+0.05%) |
Nov 28, 2016 | 91.23 | 91.37 | 90.81 | 90.83 | 10,182 | -0.71(-0.78%) |
Nov 25, 2016 | 91.36 | 91.54 | 91.32 | 91.54 | 13,138 | +0.29(+0.32%) |
Nov 23, 2016 | 91.25 | 91.25 | 91.25 | 0 | +0.24(+0.26%) | |
Nov 22, 2016 | 90.50 | 91.01 | 90.39 | 91.01 | 57,963 | +0.71(+0.79%) |
Nov 21, 2016 | 90.14 | 90.44 | 90.07 | 90.30 | 22,223 | +0.56(+0.62%) |
Nov 18, 2016 | 89.91 | 89.92 | 89.66 | 89.75 | 13,945 | -0.06(-0.06%) |
Nov 17, 2016 | 89.55 | 89.89 | 89.55 | 89.80 | 14,588 | +0.56(+0.62%) |
Nov 16, 2016 | 89.14 | 89.31 | 89.03 | 89.25 | 7,429 | -0.23(-0.26%) |
Nov 15, 2016 | 88.91 | 89.49 | 88.83 | 89.48 | 32,591 | +0.70(+0.79%) |
Nov 14, 2016 | 89.01 | 89.12 | 88.38 | 88.77 | 38,798 | +0.53(+0.60%) |
Nov 11, 2016 | 87.38 | 88.25 | 87.37 | 88.25 | 5,901 | +0.63(+0.72%) |
Nov 10, 2016 | 87.48 | 88.07 | 87.08 | 87.61 | 11,330 | +0.64(+0.74%) |
Nov 09, 2016 | 85.07 | 87.21 | 85.07 | 86.97 | 14,891 | +1.41(+1.65%) |
Nov 08, 2016 | 85.46 | 85.77 | 85.38 | 85.55 | 32,789 | +0.42(+0.49%) |
Nov 07, 2016 | 84.52 | 85.15 | 84.52 | 85.14 | 12,562 | +1.81(+2.18%) |
Nov 04, 2016 | 83.25 | 83.93 | 83.25 | 83.32 | 13,047 | +0.10(+0.12%) |
Nov 03, 2016 | 83.49 | 83.93 | 83.22 | 83.23 | 7,681 | -0.38(-0.46%) |
Nov 02, 2016 | 83.99 | 84.03 | 83.52 | 83.61 | 21,923 | -0.54(-0.64%) |
Nov 01, 2016 | 85.70 | 85.70 | 83.70 | 84.15 | 10,953 | -0.84(-0.99%) |
Oct 31, 2016 | 85.55 | 85.55 | 84.82 | 84.99 | 15,414 | +0.24(+0.28%) |
Oct 28, 2016 | 85.18 | 85.48 | 84.55 | 84.76 | 8,017 | -0.34(-0.40%) |
Oct 27, 2016 | 86.37 | 86.37 | 85.09 | 85.09 | 10,427 | -0.52(-0.61%) |
Oct 26, 2016 | 85.44 | 85.93 | 85.44 | 85.61 | 22,955 | -0.19(-0.22%) |
Oct 25, 2016 | 86.14 | 86.14 | 85.80 | 85.80 | 10,973 | -0.43(-0.50%) |
Oct 24, 2016 | 86.19 | 86.45 | 86.11 | 86.24 | 6,101 | +0.39(+0.45%) |
Oct 21, 2016 | 85.72 | 85.91 | 85.72 | 85.85 | 9,113 | -0.09(-0.10%) |
Oct 20, 2016 | 85.91 | 86.03 | 85.67 | 85.94 | 11,407 | -0.25(-0.28%) |
Oct 19, 2016 | 85.75 | 86.29 | 85.75 | 86.18 | 2,990 | +0.49(+0.57%) |
Oct 18, 2016 | 85.78 | 85.93 | 85.70 | 85.70 | 16,476 | +0.56(+0.65%) |
Oct 17, 2016 | 85.56 | 85.56 | 85.14 | 85.14 | 5,547 | -0.22(-0.26%) |
Oct 14, 2016 | 86.18 | 86.21 | 85.36 | 85.36 | 8,507 | -0.05(-0.06%) |
Oct 13, 2016 | 85.31 | 85.67 | 84.98 | 85.42 | 6,443 | -0.53(-0.62%) |
Oct 12, 2016 | 85.87 | 86.02 | 85.87 | 85.95 | 3,013 | +0.08(+0.09%) |
Oct 11, 2016 | 86.79 | 86.79 | 85.56 | 85.87 | 14,463 | -1.11(-1.27%) |
Oct 10, 2016 | 87.28 | 87.28 | 86.95 | 86.98 | 5,052 | +0.47(+0.55%) |
Oct 07, 2016 | 86.70 | 86.71 | 86.44 | 86.51 | 11,379 | -0.32(-0.37%) |
Oct 06, 2016 | 86.42 | 86.87 | 86.42 | 86.82 | 7,508 | +0.00(+0.01%) |
Oct 05, 2016 | 86.55 | 87.01 | 86.54 | 86.82 | 6,217 | +0.49(+0.56%) |
Oct 04, 2016 | 86.76 | 86.78 | 86.13 | 86.33 | 4,439 | -0.35(-0.40%) |