Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.79 | 84.79 | 84.07 | 84.31 | 2,730,871 | +0.18(+0.21%) |
Nov 29, 2016 | 83.76 | 84.37 | 83.29 | 84.14 | 1,281,902 | +0.59(+0.71%) |
Nov 28, 2016 | 83.46 | 83.95 | 83.03 | 83.55 | 1,798,259 | -0.72(-0.85%) |
Nov 25, 2016 | 83.93 | 84.28 | 83.65 | 84.26 | 924,950 | +0.19(+0.22%) |
Nov 23, 2016 | 84.08 | 84.08 | 84.08 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.51 | 86.11 | 83.83 | 83.85 | 2,697,724 | -1.45(-1.70%) |
Nov 21, 2016 | 84.86 | 85.47 | 84.43 | 85.30 | 2,342,712 | +0.22(+0.26%) |
Nov 18, 2016 | 86.41 | 86.42 | 84.99 | 85.08 | 3,872,530 | -1.17(-1.36%) |
Nov 17, 2016 | 86.02 | 86.71 | 85.48 | 86.25 | 2,768,802 | +0.31(+0.36%) |
Nov 16, 2016 | 86.53 | 87.35 | 85.14 | 85.94 | 3,907,101 | -0.73(-0.84%) |
Nov 15, 2016 | 86.28 | 86.71 | 85.10 | 86.67 | 3,254,398 | +0.19(+0.22%) |
Nov 14, 2016 | 85.36 | 86.73 | 84.76 | 86.49 | 3,443,214 | +1.08(+1.26%) |
Nov 11, 2016 | 87.25 | 87.67 | 84.79 | 85.41 | 3,980,667 | -1.99(-2.28%) |
Nov 10, 2016 | 84.38 | 87.97 | 84.17 | 87.41 | 6,728,902 | +3.77(+4.51%) |
Nov 09, 2016 | 79.54 | 84.32 | 79.54 | 83.64 | 5,648,059 | +4.76(+6.03%) |
Nov 08, 2016 | 78.28 | 79.12 | 77.45 | 78.88 | 2,092,167 | +0.62(+0.79%) |
Nov 07, 2016 | 77.87 | 78.30 | 77.21 | 78.26 | 2,544,251 | +1.46(+1.90%) |
Nov 04, 2016 | 76.94 | 77.50 | 76.21 | 76.80 | 2,906,496 | -0.12(-0.16%) |
Nov 03, 2016 | 77.71 | 77.76 | 75.93 | 76.92 | 3,897,454 | +1.36(+1.80%) |
Nov 02, 2016 | 74.48 | 75.91 | 74.36 | 75.56 | 1,969,093 | +1.16(+1.56%) |
Nov 01, 2016 | 75.07 | 75.18 | 73.89 | 74.41 | 1,915,931 | -0.34(-0.46%) |
Oct 31, 2016 | 74.83 | 75.17 | 74.31 | 74.75 | 1,534,796 | +0.14(+0.19%) |
Oct 28, 2016 | 74.76 | 75.20 | 74.06 | 74.61 | 1,473,970 | -0.16(-0.21%) |
Oct 27, 2016 | 75.15 | 75.73 | 74.07 | 74.76 | 3,218,683 | -2.03(-2.64%) |
Oct 26, 2016 | 76.91 | 77.49 | 76.48 | 76.80 | 2,227,871 | -0.37(-0.47%) |
Oct 25, 2016 | 77.03 | 77.67 | 77.03 | 77.16 | 1,332,507 | -0.16(-0.20%) |
Oct 24, 2016 | 78.00 | 78.03 | 77.27 | 77.32 | 1,409,581 | -0.41(-0.53%) |
Oct 21, 2016 | 77.01 | 77.83 | 76.92 | 77.73 | 1,307,258 | +0.33(+0.42%) |
Oct 20, 2016 | 77.53 | 77.86 | 77.40 | 77.40 | 1,247,289 | -0.21(-0.27%) |
Oct 19, 2016 | 77.66 | 77.97 | 77.32 | 77.61 | 782,937 | -0.12(-0.15%) |
Oct 18, 2016 | 77.80 | 78.13 | 77.29 | 77.73 | 854,299 | +0.27(+0.35%) |
Oct 17, 2016 | 78.81 | 78.81 | 77.38 | 77.46 | 1,184,884 | -1.28(-1.62%) |
Oct 14, 2016 | 77.87 | 78.89 | 77.68 | 78.74 | 1,759,425 | +1.14(+1.46%) |
Oct 13, 2016 | 77.39 | 77.83 | 77.09 | 77.60 | 1,308,554 | -0.26(-0.34%) |
Oct 12, 2016 | 77.47 | 78.09 | 77.36 | 77.86 | 1,255,943 | +0.25(+0.33%) |
Oct 11, 2016 | 77.75 | 78.01 | 77.39 | 77.61 | 1,786,942 | -0.13(-0.17%) |
Oct 10, 2016 | 77.85 | 78.11 | 77.49 | 77.74 | 1,456,815 | +0.22(+0.28%) |
Oct 07, 2016 | 77.62 | 77.91 | 77.24 | 77.53 | 1,130,401 | -0.28(-0.36%) |
Oct 06, 2016 | 77.66 | 78.06 | 77.46 | 77.80 | 1,753,013 | +0.10(+0.12%) |
Oct 05, 2016 | 77.83 | 78.01 | 77.06 | 77.71 | 1,963,806 | +0.10(+0.13%) |
Oct 04, 2016 | 77.89 | 78.19 | 76.98 | 77.61 | 1,904,396 | -0.10(-0.13%) |
Oct 03, 2016 | 77.73 | 78.24 | 77.48 | 77.71 | 1,440,190 | -0.34(-0.43%) |
Sep 30, 2016 | 78.78 | 78.84 | 77.86 | 78.05 | 2,767,006 | -0.15(-0.19%) |
Sep 29, 2016 | 79.16 | 79.58 | 77.81 | 78.20 | 4,001,106 | -1.19(-1.50%) |
Sep 28, 2016 | 78.83 | 79.46 | 78.21 | 79.39 | 2,265,579 | +0.46(+0.58%) |
Sep 27, 2016 | 78.80 | 79.34 | 78.44 | 78.94 | 2,016,034 | +0.33(+0.42%) |
Sep 26, 2016 | 79.29 | 79.29 | 78.43 | 78.61 | 1,839,519 | -0.91(-1.15%) |
Sep 23, 2016 | 80.66 | 80.81 | 79.42 | 79.52 | 2,393,727 | -1.44(-1.78%) |
Sep 22, 2016 | 81.63 | 81.72 | 80.84 | 80.96 | 1,541,377 | -0.37(-0.45%) |
Sep 21, 2016 | 81.38 | 81.88 | 80.81 | 81.33 | 2,451,171 | -0.02(-0.03%) |
Sep 20, 2016 | 82.07 | 82.40 | 81.35 | 81.35 | 1,622,199 | -0.61(-0.75%) |
Sep 19, 2016 | 82.10 | 82.40 | 81.90 | 81.96 | 1,549,953 | +0.08(+0.10%) |
Sep 16, 2016 | 81.40 | 81.99 | 80.92 | 81.88 | 2,974,077 | +0.28(+0.34%) |
Sep 15, 2016 | 80.25 | 81.83 | 80.25 | 81.60 | 1,540,847 | +1.29(+1.61%) |
Sep 14, 2016 | 80.61 | 80.82 | 80.18 | 80.31 | 2,217,721 | -0.17(-0.21%) |
Sep 13, 2016 | 80.19 | 80.86 | 79.83 | 80.48 | 2,182,413 | -0.30(-0.37%) |
Sep 12, 2016 | 79.06 | 80.92 | 78.87 | 80.78 | 2,163,803 | +1.59(+2.01%) |
Sep 09, 2016 | 79.18 | 80.40 | 79.15 | 79.19 | 1,977,243 | -0.32(-0.40%) |
Sep 08, 2016 | 79.45 | 79.86 | 79.39 | 79.51 | 1,205,043 | -0.25(-0.31%) |
Sep 07, 2016 | 79.83 | 80.02 | 78.80 | 79.76 | 1,477,962 | -0.22(-0.27%) |
Sep 06, 2016 | 80.55 | 80.73 | 79.46 | 79.98 | 1,694,775 | -0.60(-0.75%) |
Sep 02, 2016 | 80.99 | 80.58 | 80.58 | 80.58 | 1,570,193 | -0.14(-0.17%) |