Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 96.13 | 96.13 | 96.13 | 0 | -0.83(-0.86%) | |
Dec 29, 2016 | 97.09 | 97.59 | 96.55 | 96.96 | 457,167 | +0.16(+0.17%) |
Dec 28, 2016 | 98.60 | 99.24 | 96.50 | 96.80 | 506,220 | -1.86(-1.89%) |
Dec 27, 2016 | 98.71 | 99.45 | 98.59 | 98.66 | 385,531 | +0.16(+0.16%) |
Dec 23, 2016 | 98.50 | 98.50 | 98.50 | 0 | +0.29(+0.30%) | |
Dec 22, 2016 | 98.93 | 99.16 | 98.00 | 98.21 | 563,530 | -0.50(-0.51%) |
Dec 21, 2016 | 99.76 | 99.76 | 98.35 | 98.71 | 530,181 | -0.68(-0.68%) |
Dec 20, 2016 | 100.13 | 100.89 | 99.05 | 99.39 | 616,384 | -0.86(-0.86%) |
Dec 19, 2016 | 101.56 | 102.10 | 100.09 | 100.25 | 738,789 | -0.89(-0.88%) |
Dec 16, 2016 | 100.18 | 101.79 | 100.02 | 101.14 | 1,401,921 | +0.87(+0.87%) |
Dec 15, 2016 | 98.93 | 100.59 | 98.25 | 100.27 | 830,066 | +1.67(+1.69%) |
Dec 14, 2016 | 99.05 | 99.93 | 98.05 | 98.60 | 725,191 | -0.55(-0.55%) |
Dec 13, 2016 | 99.69 | 100.50 | 97.94 | 99.15 | 752,514 | +0.62(+0.63%) |
Dec 12, 2016 | 97.99 | 99.48 | 97.62 | 98.53 | 1,030,915 | -0.09(-0.09%) |
Dec 09, 2016 | 99.84 | 100.67 | 98.43 | 98.62 | 1,192,024 | -0.68(-0.68%) |
Dec 08, 2016 | 97.89 | 99.58 | 97.47 | 99.30 | 925,348 | +1.16(+1.18%) |
Dec 07, 2016 | 98.17 | 98.22 | 95.25 | 98.14 | 1,484,649 | +1.90(+1.97%) |
Dec 06, 2016 | 94.65 | 96.37 | 92.74 | 96.24 | 1,175,166 | +2.23(+2.37%) |
Dec 05, 2016 | 93.26 | 94.71 | 93.21 | 94.01 | 880,345 | +1.55(+1.68%) |
Dec 02, 2016 | 92.30 | 94.16 | 92.25 | 92.46 | 789,213 | -0.08(-0.09%) |
Dec 01, 2016 | 93.12 | 93.68 | 91.46 | 92.54 | 1,438,284 | -0.51(-0.55%) |
Nov 30, 2016 | 95.00 | 95.45 | 92.31 | 93.05 | 4,981,754 | -2.46(-2.58%) |
Nov 29, 2016 | 95.95 | 96.22 | 94.94 | 95.51 | 1,086,153 | +0.17(+0.18%) |
Nov 28, 2016 | 96.33 | 98.11 | 95.01 | 95.34 | 1,035,867 | -0.85(-0.88%) |
Nov 25, 2016 | 96.44 | 96.88 | 95.73 | 96.19 | 510,783 | +0.64(+0.67%) |
Nov 23, 2016 | 95.55 | 95.55 | 95.55 | 0 | +1.09(+1.15%) | |
Nov 22, 2016 | 95.00 | 95.11 | 93.19 | 94.46 | 1,101,862 | -1.72(-1.79%) |
Nov 21, 2016 | 94.75 | 97.10 | 94.25 | 96.18 | 875,504 | +1.34(+1.41%) |
Nov 18, 2016 | 97.73 | 98.62 | 94.80 | 94.84 | 951,448 | -2.40(-2.47%) |
Nov 17, 2016 | 93.75 | 97.28 | 93.72 | 97.24 | 1,291,560 | +3.20(+3.40%) |
Nov 16, 2016 | 93.42 | 95.34 | 93.21 | 94.04 | 987,410 | +0.09(+0.10%) |
Nov 15, 2016 | 90.52 | 94.56 | 90.52 | 93.95 | 1,372,707 | +3.73(+4.13%) |
Nov 14, 2016 | 92.06 | 92.87 | 89.99 | 90.22 | 1,109,908 | -1.32(-1.44%) |
Nov 11, 2016 | 90.51 | 92.15 | 89.82 | 91.54 | 925,240 | +0.94(+1.04%) |
Nov 10, 2016 | 91.77 | 92.62 | 89.22 | 90.60 | 911,885 | -0.28(-0.31%) |
Nov 09, 2016 | 87.77 | 91.38 | 87.19 | 90.88 | 1,182,947 | +2.09(+2.35%) |
Nov 08, 2016 | 89.89 | 91.96 | 86.72 | 88.79 | 2,245,936 | +0.93(+1.06%) |
Nov 07, 2016 | 87.14 | 88.69 | 86.38 | 87.86 | 1,236,962 | +2.13(+2.48%) |
Nov 04, 2016 | 86.09 | 86.53 | 85.56 | 85.73 | 719,132 | -0.35(-0.41%) |
Nov 03, 2016 | 85.71 | 87.01 | 85.42 | 86.08 | 585,311 | +0.87(+1.02%) |
Nov 02, 2016 | 84.48 | 86.72 | 84.21 | 85.21 | 1,150,707 | +0.65(+0.77%) |
Nov 01, 2016 | 85.86 | 86.73 | 83.77 | 84.56 | 1,308,617 | -1.36(-1.58%) |
Oct 31, 2016 | 85.31 | 86.34 | 83.63 | 85.92 | 1,377,455 | +0.75(+0.88%) |
Oct 28, 2016 | 83.80 | 86.63 | 83.30 | 85.17 | 753,548 | +1.03(+1.22%) |
Oct 27, 2016 | 84.90 | 84.90 | 83.27 | 84.14 | 807,056 | -0.38(-0.45%) |
Oct 26, 2016 | 87.00 | 87.00 | 84.18 | 84.52 | 1,181,831 | -2.98(-3.41%) |
Oct 25, 2016 | 89.99 | 89.99 | 87.12 | 87.50 | 699,400 | -1.76(-1.97%) |
Oct 24, 2016 | 90.00 | 91.05 | 89.04 | 89.26 | 845,012 | -0.24(-0.27%) |
Oct 21, 2016 | 90.50 | 90.62 | 88.86 | 89.50 | 1,010,284 | -2.03(-2.22%) |
Oct 20, 2016 | 91.00 | 91.61 | 90.67 | 91.53 | 400,820 | +0.52(+0.57%) |
Oct 19, 2016 | 91.11 | 91.52 | 90.25 | 91.01 | 501,741 | +0.60(+0.66%) |
Oct 18, 2016 | 90.90 | 91.18 | 90.29 | 90.41 | 537,265 | +0.62(+0.69%) |
Oct 17, 2016 | 90.72 | 91.27 | 89.38 | 89.79 | 644,432 | -1.09(-1.20%) |
Oct 14, 2016 | 91.05 | 91.82 | 90.57 | 90.88 | 630,850 | -0.07(-0.08%) |
Oct 13, 2016 | 89.96 | 91.44 | 89.47 | 90.95 | 641,896 | +0.69(+0.76%) |
Oct 12, 2016 | 90.02 | 90.56 | 89.11 | 90.26 | 499,942 | +0.65(+0.73%) |
Oct 11, 2016 | 91.32 | 92.04 | 88.80 | 89.61 | 655,232 | -1.47(-1.61%) |
Oct 10, 2016 | 89.71 | 92.18 | 89.71 | 91.08 | 535,869 | +1.40(+1.56%) |
Oct 07, 2016 | 89.77 | 90.00 | 88.50 | 89.68 | 698,379 | +0.24(+0.27%) |
Oct 06, 2016 | 89.09 | 90.14 | 88.92 | 89.44 | 871,409 | -0.04(-0.04%) |
Oct 05, 2016 | 89.51 | 90.34 | 89.18 | 89.48 | 749,893 | +0.02(+0.02%) |
Oct 04, 2016 | 90.58 | 91.68 | 88.75 | 89.46 | 839,113 | -0.75(-0.83%) |