Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.54 | 87.27 | 85.60 | 86.16 | 300,710 | +0.20(+0.23%) |
Nov 29, 2016 | 86.73 | 87.74 | 85.54 | 85.96 | 287,254 | -0.40(-0.47%) |
Nov 28, 2016 | 86.72 | 88.43 | 85.83 | 86.37 | 581,401 | -0.38(-0.44%) |
Nov 25, 2016 | 86.09 | 87.70 | 85.56 | 86.75 | 148,569 | +0.98(+1.15%) |
Nov 23, 2016 | 85.77 | 85.77 | 85.77 | 0 | +0.69(+0.82%) | |
Nov 22, 2016 | 83.70 | 85.12 | 83.06 | 85.07 | 376,374 | +1.82(+2.18%) |
Nov 21, 2016 | 82.01 | 83.43 | 81.84 | 83.26 | 311,149 | +1.73(+2.13%) |
Nov 18, 2016 | 81.52 | 81.74 | 80.23 | 81.52 | 256,085 | -0.01(-0.01%) |
Nov 17, 2016 | 80.85 | 81.55 | 79.95 | 81.53 | 279,634 | +0.68(+0.85%) |
Nov 16, 2016 | 80.06 | 81.83 | 79.74 | 80.85 | 282,709 | +0.21(+0.26%) |
Nov 15, 2016 | 82.04 | 82.70 | 79.05 | 80.64 | 359,893 | -0.85(-1.05%) |
Nov 14, 2016 | 78.92 | 81.99 | 78.53 | 81.49 | 516,309 | +3.36(+4.30%) |
Nov 11, 2016 | 76.87 | 78.29 | 76.07 | 78.14 | 359,015 | +1.57(+2.04%) |
Nov 10, 2016 | 75.83 | 77.51 | 74.33 | 76.57 | 548,925 | +1.79(+2.39%) |
Nov 09, 2016 | 71.47 | 74.85 | 71.11 | 74.78 | 447,818 | +1.92(+2.64%) |
Nov 08, 2016 | 74.03 | 74.03 | 72.27 | 72.86 | 333,034 | -1.62(-2.18%) |
Nov 07, 2016 | 74.76 | 75.71 | 73.91 | 74.48 | 270,044 | +0.51(+0.69%) |
Nov 04, 2016 | 73.88 | 75.38 | 73.65 | 73.97 | 253,119 | +0.09(+0.13%) |
Nov 03, 2016 | 75.66 | 75.78 | 73.66 | 73.87 | 322,020 | -1.29(-1.72%) |
Nov 02, 2016 | 77.26 | 77.66 | 74.30 | 75.16 | 460,574 | -2.39(-3.09%) |
Nov 01, 2016 | 80.13 | 80.58 | 77.27 | 77.55 | 265,793 | -2.62(-3.26%) |
Oct 31, 2016 | 79.85 | 80.43 | 78.95 | 80.17 | 313,009 | +0.40(+0.50%) |
Oct 28, 2016 | 78.51 | 81.00 | 77.68 | 79.77 | 453,948 | -0.08(-0.11%) |
Oct 27, 2016 | 81.40 | 81.40 | 79.55 | 79.85 | 213,958 | -1.43(-1.76%) |
Oct 26, 2016 | 80.38 | 81.65 | 80.38 | 81.28 | 196,510 | +0.48(+0.59%) |
Oct 25, 2016 | 82.43 | 83.20 | 80.26 | 80.81 | 242,158 | -1.96(-2.37%) |
Oct 24, 2016 | 82.97 | 84.35 | 81.83 | 82.77 | 313,880 | +0.06(+0.07%) |
Oct 21, 2016 | 80.21 | 82.81 | 79.68 | 82.71 | 582,929 | +1.65(+2.04%) |
Oct 20, 2016 | 82.35 | 84.27 | 80.11 | 81.06 | 1,352,978 | -7.93(-8.91%) |
Oct 19, 2016 | 87.74 | 90.08 | 86.43 | 88.98 | 575,264 | +1.72(+1.97%) |
Oct 18, 2016 | 90.38 | 90.38 | 87.27 | 87.27 | 344,438 | -2.20(-2.46%) |
Oct 17, 2016 | 89.70 | 90.19 | 89.12 | 89.46 | 261,571 | -0.27(-0.30%) |
Oct 14, 2016 | 90.31 | 90.98 | 89.14 | 89.73 | 238,488 | +0.07(+0.08%) |
Oct 13, 2016 | 89.01 | 90.61 | 88.20 | 89.66 | 342,385 | -0.39(-0.44%) |
Oct 12, 2016 | 88.64 | 90.07 | 88.01 | 90.05 | 239,492 | +1.74(+1.97%) |
Oct 11, 2016 | 89.90 | 90.56 | 88.09 | 88.31 | 203,265 | -1.47(-1.63%) |
Oct 10, 2016 | 88.98 | 90.16 | 88.76 | 89.78 | 244,259 | +1.25(+1.41%) |
Oct 07, 2016 | 89.02 | 89.76 | 87.47 | 88.53 | 227,258 | -0.50(-0.57%) |
Oct 06, 2016 | 88.93 | 89.54 | 87.80 | 89.03 | 276,047 | -0.21(-0.23%) |
Oct 05, 2016 | 87.82 | 91.43 | 87.48 | 89.24 | 374,877 | +1.71(+1.95%) |
Oct 04, 2016 | 87.83 | 88.90 | 86.69 | 87.53 | 346,877 | -0.49(-0.55%) |
Oct 03, 2016 | 88.62 | 89.35 | 87.73 | 88.01 | 210,848 | -1.26(-1.41%) |
Sep 30, 2016 | 87.48 | 89.41 | 86.21 | 89.27 | 315,628 | +1.79(+2.05%) |
Sep 29, 2016 | 85.42 | 88.14 | 84.71 | 87.48 | 620,064 | +2.49(+2.93%) |
Sep 28, 2016 | 85.12 | 85.51 | 83.52 | 84.99 | 190,811 | +0.25(+0.30%) |
Sep 27, 2016 | 84.04 | 84.86 | 83.26 | 84.74 | 215,014 | +1.08(+1.30%) |
Sep 26, 2016 | 85.40 | 85.53 | 83.60 | 83.66 | 235,289 | -2.14(-2.49%) |
Sep 23, 2016 | 86.52 | 87.48 | 85.77 | 85.80 | 319,070 | -1.30(-1.49%) |
Sep 22, 2016 | 85.59 | 87.17 | 85.59 | 87.10 | 300,522 | +2.00(+2.35%) |
Sep 21, 2016 | 84.51 | 85.75 | 84.21 | 85.10 | 321,323 | -0.13(-0.15%) |
Sep 20, 2016 | 85.98 | 86.34 | 84.72 | 85.23 | 219,236 | -0.64(-0.74%) |
Sep 19, 2016 | 84.76 | 86.45 | 84.67 | 85.86 | 352,639 | +1.25(+1.48%) |
Sep 16, 2016 | 85.44 | 85.93 | 83.78 | 84.61 | 496,162 | -0.91(-1.06%) |
Sep 15, 2016 | 85.23 | 85.78 | 84.03 | 85.52 | 361,085 | +0.16(+0.19%) |
Sep 14, 2016 | 83.67 | 85.75 | 82.52 | 85.36 | 596,636 | +1.96(+2.35%) |
Sep 13, 2016 | 79.26 | 84.11 | 79.26 | 83.40 | 961,240 | +3.46(+4.33%) |
Sep 12, 2016 | 76.93 | 80.73 | 76.73 | 79.94 | 366,271 | +2.17(+2.79%) |
Sep 09, 2016 | 79.83 | 79.83 | 77.59 | 77.77 | 293,969 | -2.83(-3.51%) |
Sep 08, 2016 | 81.12 | 82.48 | 80.46 | 80.60 | 350,296 | -0.82(-1.01%) |
Sep 07, 2016 | 79.61 | 81.51 | 79.61 | 81.42 | 421,471 | +1.84(+2.31%) |
Sep 06, 2016 | 79.13 | 79.82 | 78.55 | 79.58 | 247,030 | +0.57(+0.72%) |
Sep 02, 2016 | 77.72 | 79.01 | 79.01 | 79.01 | 211,851 | +1.44(+1.86%) |