Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.79 | 80.83 | 78.96 | 78.98 | 580,936 | -1.73(-2.14%) |
Nov 29, 2016 | 80.96 | 81.34 | 80.67 | 80.71 | 629,417 | +0.01(+0.01%) |
Nov 28, 2016 | 80.89 | 81.48 | 80.56 | 80.70 | 493,630 | -0.16(-0.20%) |
Nov 25, 2016 | 81.06 | 81.39 | 80.59 | 80.86 | 238,923 | -0.13(-0.16%) |
Nov 23, 2016 | 80.99 | 80.99 | 80.99 | 0 | +0.46(+0.58%) | |
Nov 22, 2016 | 80.17 | 80.70 | 79.89 | 80.53 | 324,609 | +0.19(+0.24%) |
Nov 21, 2016 | 78.98 | 80.40 | 78.98 | 80.34 | 662,943 | +1.36(+1.72%) |
Nov 18, 2016 | 78.92 | 79.19 | 78.66 | 78.98 | 320,335 | +0.15(+0.18%) |
Nov 17, 2016 | 77.37 | 78.84 | 77.37 | 78.83 | 282,108 | +1.25(+1.61%) |
Nov 16, 2016 | 76.84 | 77.67 | 76.84 | 77.59 | 354,880 | +0.46(+0.59%) |
Nov 15, 2016 | 77.35 | 78.17 | 77.08 | 77.13 | 458,468 | -0.01(-0.01%) |
Nov 14, 2016 | 77.30 | 77.47 | 76.74 | 77.14 | 474,873 | +0.10(+0.13%) |
Nov 11, 2016 | 75.86 | 77.29 | 75.66 | 77.04 | 463,838 | +0.97(+1.27%) |
Nov 10, 2016 | 76.82 | 77.01 | 75.69 | 76.07 | 617,328 | -0.15(-0.20%) |
Nov 09, 2016 | 75.48 | 76.42 | 74.28 | 76.23 | 633,705 | -0.16(-0.21%) |
Nov 08, 2016 | 75.20 | 77.61 | 74.71 | 76.39 | 1,036,853 | +1.93(+2.59%) |
Nov 07, 2016 | 73.79 | 74.64 | 73.79 | 74.46 | 599,259 | +1.26(+1.72%) |
Nov 04, 2016 | 73.11 | 73.57 | 72.72 | 73.20 | 368,492 | +0.09(+0.12%) |
Nov 03, 2016 | 73.26 | 73.60 | 73.07 | 73.11 | 348,594 | -0.20(-0.27%) |
Nov 02, 2016 | 72.99 | 73.81 | 72.89 | 73.31 | 374,449 | -0.05(-0.06%) |
Nov 01, 2016 | 73.62 | 73.70 | 73.11 | 73.36 | 386,798 | -0.44(-0.59%) |
Oct 31, 2016 | 73.15 | 73.93 | 72.87 | 73.80 | 480,464 | +0.73(+1.00%) |
Oct 28, 2016 | 72.58 | 73.26 | 72.18 | 73.07 | 456,658 | +0.61(+0.84%) |
Oct 27, 2016 | 73.26 | 73.26 | 71.96 | 72.46 | 867,796 | -0.79(-1.08%) |
Oct 26, 2016 | 74.02 | 74.29 | 73.08 | 73.25 | 636,157 | -1.05(-1.41%) |
Oct 25, 2016 | 74.88 | 74.88 | 73.92 | 74.30 | 373,023 | -0.72(-0.96%) |
Oct 24, 2016 | 75.00 | 75.43 | 74.25 | 75.02 | 339,752 | +0.51(+0.68%) |
Oct 21, 2016 | 74.29 | 74.70 | 73.81 | 74.51 | 289,336 | -0.05(-0.06%) |
Oct 20, 2016 | 74.83 | 75.00 | 74.28 | 74.55 | 196,998 | -0.29(-0.39%) |
Oct 19, 2016 | 75.32 | 75.49 | 74.80 | 74.84 | 238,136 | -0.32(-0.42%) |
Oct 18, 2016 | 75.45 | 75.77 | 75.09 | 75.16 | 160,896 | +0.10(+0.13%) |
Oct 17, 2016 | 75.14 | 75.29 | 74.96 | 75.06 | 216,683 | -0.25(-0.33%) |
Oct 14, 2016 | 74.96 | 75.54 | 74.96 | 75.31 | 295,309 | +0.43(+0.57%) |
Oct 13, 2016 | 74.63 | 75.10 | 74.43 | 74.88 | 369,979 | -0.44(-0.58%) |
Oct 12, 2016 | 74.61 | 75.51 | 73.82 | 75.32 | 488,037 | +1.27(+1.71%) |
Oct 11, 2016 | 75.55 | 75.61 | 73.88 | 74.05 | 491,120 | -1.73(-2.28%) |
Oct 10, 2016 | 75.92 | 76.40 | 75.66 | 75.78 | 234,394 | +0.03(+0.04%) |
Oct 07, 2016 | 77.05 | 77.16 | 75.41 | 75.76 | 423,581 | -1.13(-1.47%) |
Oct 06, 2016 | 76.25 | 77.17 | 75.67 | 76.88 | 456,347 | +0.61(+0.80%) |
Oct 05, 2016 | 76.42 | 76.66 | 76.27 | 76.27 | 614,896 | -0.19(-0.25%) |
Oct 04, 2016 | 77.77 | 78.07 | 76.30 | 76.47 | 536,982 | -1.32(-1.70%) |
Oct 03, 2016 | 78.07 | 78.36 | 77.77 | 77.79 | 342,219 | -0.14(-0.18%) |
Sep 30, 2016 | 78.35 | 78.52 | 77.64 | 77.92 | 349,461 | -0.07(-0.09%) |
Sep 29, 2016 | 78.66 | 78.92 | 77.96 | 78.00 | 200,862 | -0.96(-1.21%) |
Sep 28, 2016 | 78.89 | 79.05 | 77.69 | 78.95 | 174,989 | +0.10(+0.13%) |
Sep 27, 2016 | 78.78 | 79.24 | 78.67 | 78.85 | 202,651 | +0.15(+0.20%) |
Sep 26, 2016 | 79.18 | 79.20 | 78.54 | 78.70 | 300,228 | -0.76(-0.95%) |
Sep 23, 2016 | 80.00 | 80.09 | 79.22 | 79.45 | 382,450 | -0.46(-0.58%) |
Sep 22, 2016 | 79.64 | 80.09 | 79.19 | 79.92 | 299,111 | +0.79(+1.00%) |
Sep 21, 2016 | 78.28 | 79.15 | 77.99 | 79.13 | 365,873 | +0.86(+1.09%) |
Sep 20, 2016 | 78.49 | 78.78 | 77.99 | 78.27 | 211,647 | +0.14(+0.17%) |
Sep 19, 2016 | 77.70 | 78.53 | 77.51 | 78.13 | 222,538 | +0.56(+0.73%) |
Sep 16, 2016 | 78.00 | 78.00 | 77.46 | 77.57 | 561,001 | -0.69(-0.88%) |
Sep 15, 2016 | 77.82 | 78.50 | 77.42 | 78.26 | 320,469 | +0.62(+0.80%) |
Sep 14, 2016 | 78.49 | 78.60 | 77.42 | 77.64 | 346,587 | -0.57(-0.73%) |
Sep 13, 2016 | 79.46 | 79.46 | 78.07 | 78.21 | 420,440 | -1.47(-1.84%) |
Sep 12, 2016 | 78.25 | 79.78 | 78.00 | 79.68 | 393,615 | +1.18(+1.51%) |
Sep 09, 2016 | 80.01 | 80.01 | 78.48 | 78.50 | 431,535 | -1.87(-2.32%) |
Sep 08, 2016 | 80.46 | 80.68 | 80.25 | 80.36 | 304,627 | -0.30(-0.37%) |
Sep 07, 2016 | 80.47 | 80.97 | 80.11 | 80.66 | 349,431 | -0.09(-0.11%) |
Sep 06, 2016 | 81.16 | 81.16 | 80.29 | 80.76 | 358,449 | -0.26(-0.31%) |
Sep 02, 2016 | 80.22 | 81.01 | 81.01 | 81.01 | 375,803 | +0.93(+1.16%) |