Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.89 | 82.99 | 82.51 | 82.51 | 15,034 | -0.07(-0.08%) |
Nov 29, 2016 | 82.53 | 82.79 | 82.43 | 82.58 | 6,241 | -0.60(-0.72%) |
Nov 28, 2016 | 82.71 | 83.28 | 82.54 | 83.19 | 10,993 | +0.42(+0.51%) |
Nov 25, 2016 | 82.69 | 82.76 | 82.58 | 82.76 | 5,265 | +0.29(+0.36%) |
Nov 23, 2016 | 82.47 | 82.47 | 82.47 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 82.57 | 82.60 | 82.35 | 82.53 | 6,346 | -0.07(-0.08%) |
Nov 21, 2016 | 83.00 | 83.00 | 82.01 | 82.60 | 27,893 | +0.53(+0.65%) |
Nov 18, 2016 | 81.92 | 82.54 | 81.65 | 82.07 | 12,242 | -0.01(-0.02%) |
Nov 17, 2016 | 82.01 | 82.26 | 81.96 | 82.08 | 14,346 | +0.17(+0.21%) |
Nov 16, 2016 | 81.73 | 81.95 | 81.65 | 81.91 | 58,057 | +0.03(+0.04%) |
Nov 15, 2016 | 81.45 | 82.50 | 81.45 | 81.88 | 17,888 | +0.29(+0.36%) |
Nov 14, 2016 | 82.22 | 82.32 | 81.29 | 81.58 | 6,658 | +0.00(+0.00%) |
Nov 11, 2016 | 81.60 | 81.60 | 81.38 | 81.58 | 4,271 | -0.53(-0.64%) |
Nov 10, 2016 | 82.72 | 82.72 | 81.69 | 82.11 | 20,335 | -0.29(-0.36%) |
Nov 09, 2016 | 80.60 | 82.44 | 80.60 | 82.40 | 45,637 | +0.33(+0.40%) |
Nov 08, 2016 | 81.55 | 82.20 | 81.42 | 82.07 | 26,021 | +0.36(+0.44%) |
Nov 07, 2016 | 81.30 | 81.88 | 81.18 | 81.71 | 10,618 | +1.46(+1.81%) |
Nov 04, 2016 | 80.52 | 80.53 | 80.26 | 80.26 | 2,272 | -0.43(-0.54%) |
Nov 03, 2016 | 81.02 | 81.05 | 80.57 | 80.69 | 83,692 | -0.17(-0.21%) |
Nov 02, 2016 | 81.35 | 81.37 | 80.78 | 80.86 | 7,304 | -0.93(-1.14%) |
Nov 01, 2016 | 82.03 | 82.05 | 81.68 | 81.79 | 3,687 | -0.17(-0.21%) |
Oct 31, 2016 | 81.70 | 81.98 | 81.70 | 81.96 | 5,381 | +0.06(+0.07%) |
Oct 28, 2016 | 82.84 | 82.84 | 81.90 | 81.90 | 15,766 | -0.35(-0.42%) |
Oct 27, 2016 | 83.31 | 83.31 | 82.24 | 82.25 | 10,482 | -0.41(-0.49%) |
Oct 26, 2016 | 82.50 | 82.83 | 82.43 | 82.66 | 14,966 | -0.44(-0.53%) |
Oct 25, 2016 | 83.38 | 83.38 | 82.83 | 83.10 | 25,385 | -0.07(-0.08%) |
Oct 24, 2016 | 83.59 | 83.59 | 82.87 | 83.17 | 40,963 | -0.16(-0.19%) |
Oct 21, 2016 | 82.85 | 83.32 | 82.53 | 83.32 | 28,874 | +0.22(+0.26%) |
Oct 20, 2016 | 83.21 | 83.50 | 82.77 | 83.11 | 13,644 | -0.20(-0.24%) |
Oct 19, 2016 | 82.56 | 83.33 | 82.52 | 83.31 | 15,973 | +0.43(+0.52%) |
Oct 18, 2016 | 82.67 | 82.88 | 82.67 | 82.88 | 3,261 | +0.57(+0.69%) |
Oct 17, 2016 | 81.81 | 82.43 | 81.57 | 82.31 | 11,578 | +0.16(+0.20%) |
Oct 14, 2016 | 82.24 | 82.43 | 82.13 | 82.14 | 6,880 | +0.36(+0.44%) |
Oct 13, 2016 | 81.17 | 82.00 | 81.17 | 81.78 | 9,690 | -0.48(-0.59%) |
Oct 12, 2016 | 82.08 | 82.70 | 82.05 | 82.26 | 22,628 | +0.05(+0.06%) |
Oct 11, 2016 | 82.87 | 82.87 | 82.02 | 82.21 | 13,923 | -1.10(-1.32%) |
Oct 10, 2016 | 82.91 | 83.68 | 82.91 | 83.31 | 28,713 | +0.34(+0.41%) |
Oct 07, 2016 | 83.90 | 83.90 | 82.56 | 82.97 | 8,037 | -0.27(-0.32%) |
Oct 06, 2016 | 83.18 | 83.40 | 83.05 | 83.24 | 14,660 | -0.28(-0.33%) |
Oct 05, 2016 | 83.42 | 83.62 | 83.34 | 83.51 | 11,049 | +0.37(+0.45%) |
Oct 04, 2016 | 84.17 | 84.17 | 82.98 | 83.14 | 9,399 | -0.22(-0.27%) |
Oct 03, 2016 | 83.37 | 83.66 | 83.19 | 83.37 | 10,532 | -0.34(-0.41%) |
Sep 30, 2016 | 83.13 | 83.90 | 83.13 | 83.71 | 15,206 | +0.55(+0.66%) |
Sep 29, 2016 | 83.66 | 83.73 | 82.94 | 83.16 | 23,892 | -0.59(-0.71%) |
Sep 28, 2016 | 83.48 | 83.75 | 83.13 | 83.75 | 7,688 | +0.40(+0.49%) |
Sep 27, 2016 | 82.89 | 83.54 | 82.86 | 83.35 | 9,005 | +0.47(+0.56%) |
Sep 26, 2016 | 83.84 | 83.84 | 82.88 | 82.88 | 18,452 | -0.82(-0.98%) |
Sep 23, 2016 | 83.87 | 83.87 | 83.60 | 83.70 | 6,152 | -0.48(-0.57%) |
Sep 22, 2016 | 84.41 | 84.41 | 84.11 | 84.18 | 8,644 | +0.73(+0.88%) |
Sep 21, 2016 | 83.12 | 83.63 | 82.82 | 83.45 | 10,379 | +0.90(+1.10%) |
Sep 20, 2016 | 82.63 | 82.75 | 82.38 | 82.55 | 13,596 | +0.20(+0.24%) |
Sep 19, 2016 | 82.56 | 82.71 | 82.31 | 82.35 | 16,797 | +0.40(+0.49%) |
Sep 16, 2016 | 81.83 | 81.95 | 81.70 | 81.95 | 18,683 | -0.47(-0.56%) |
Sep 15, 2016 | 82.03 | 82.58 | 82.00 | 82.41 | 7,996 | +0.59(+0.73%) |
Sep 14, 2016 | 82.44 | 82.44 | 81.68 | 81.82 | 6,593 | +0.02(+0.02%) |
Sep 13, 2016 | 82.44 | 82.44 | 81.55 | 81.80 | 12,655 | -1.26(-1.51%) |
Sep 12, 2016 | 82.41 | 83.96 | 81.94 | 83.06 | 25,339 | +0.47(+0.57%) |
Sep 09, 2016 | 83.45 | 83.45 | 82.51 | 82.58 | 14,237 | -1.64(-1.95%) |
Sep 08, 2016 | 84.32 | 84.37 | 84.07 | 84.23 | 11,163 | -0.22(-0.26%) |
Sep 07, 2016 | 84.43 | 84.45 | 84.26 | 84.45 | 1,576 | +0.04(+0.05%) |
Sep 06, 2016 | 84.15 | 84.41 | 84.14 | 84.41 | 536,167 | +0.65(+0.77%) |
Sep 02, 2016 | 84.66 | 83.76 | 83.76 | 83.76 | 4,761 | +0.64(+0.77%) |