Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.28 | 84.66 | 82.92 | 83.15 | 1,249,333 | -1.16(-1.38%) |
Nov 29, 2016 | 83.72 | 84.88 | 83.72 | 84.31 | 961,454 | +0.46(+0.55%) |
Nov 28, 2016 | 84.33 | 84.90 | 83.81 | 83.85 | 1,083,338 | -0.81(-0.96%) |
Nov 25, 2016 | 84.41 | 84.73 | 83.99 | 84.66 | 466,225 | +0.60(+0.72%) |
Nov 23, 2016 | 84.06 | 84.06 | 84.06 | 0 | -0.71(-0.84%) | |
Nov 22, 2016 | 84.53 | 84.83 | 83.95 | 84.77 | 611,157 | +0.42(+0.50%) |
Nov 21, 2016 | 83.59 | 84.51 | 83.42 | 84.35 | 681,196 | +1.11(+1.34%) |
Nov 18, 2016 | 84.49 | 84.73 | 83.14 | 83.23 | 1,016,885 | -1.11(-1.32%) |
Nov 17, 2016 | 82.99 | 84.57 | 82.35 | 84.35 | 1,119,943 | +1.26(+1.51%) |
Nov 16, 2016 | 82.19 | 83.16 | 81.61 | 83.09 | 1,137,121 | +0.59(+0.72%) |
Nov 15, 2016 | 80.45 | 82.63 | 80.45 | 82.50 | 1,256,806 | +2.41(+3.00%) |
Nov 14, 2016 | 82.32 | 82.85 | 79.81 | 80.09 | 1,296,369 | -1.93(-2.35%) |
Nov 11, 2016 | 82.82 | 83.02 | 81.64 | 82.02 | 1,561,120 | -1.12(-1.35%) |
Nov 10, 2016 | 82.65 | 83.93 | 81.58 | 83.14 | 1,514,596 | +0.74(+0.90%) |
Nov 09, 2016 | 80.01 | 82.60 | 78.93 | 82.40 | 1,235,189 | +0.68(+0.83%) |
Nov 08, 2016 | 81.97 | 82.21 | 81.32 | 81.72 | 685,716 | -0.27(-0.33%) |
Nov 07, 2016 | 81.32 | 82.26 | 80.81 | 81.99 | 1,016,158 | +2.18(+2.73%) |
Nov 04, 2016 | 79.58 | 80.62 | 79.58 | 79.81 | 781,649 | -0.19(-0.24%) |
Nov 03, 2016 | 80.68 | 80.92 | 79.95 | 80.00 | 844,606 | -0.34(-0.42%) |
Nov 02, 2016 | 81.45 | 81.63 | 80.17 | 80.34 | 1,254,139 | -1.14(-1.40%) |
Nov 01, 2016 | 81.65 | 81.86 | 80.69 | 81.48 | 1,431,226 | +0.18(+0.22%) |
Oct 31, 2016 | 81.40 | 81.67 | 80.84 | 81.30 | 1,774,357 | +0.27(+0.33%) |
Oct 28, 2016 | 79.96 | 81.67 | 79.94 | 81.03 | 1,863,762 | +1.11(+1.39%) |
Oct 27, 2016 | 81.13 | 81.48 | 79.67 | 79.92 | 1,107,721 | -0.52(-0.64%) |
Oct 26, 2016 | 81.41 | 82.09 | 80.40 | 80.43 | 998,169 | -0.96(-1.18%) |
Oct 25, 2016 | 82.37 | 82.74 | 81.24 | 81.39 | 1,325,837 | -1.22(-1.47%) |
Oct 24, 2016 | 82.45 | 83.13 | 82.24 | 82.61 | 2,365,091 | +0.93(+1.14%) |
Oct 21, 2016 | 82.53 | 83.33 | 81.50 | 81.68 | 3,175,070 | -1.09(-1.32%) |
Oct 20, 2016 | 85.95 | 86.13 | 82.56 | 82.77 | 4,121,493 | +0.04(+0.05%) |
Oct 19, 2016 | 81.90 | 83.32 | 81.60 | 82.74 | 2,620,744 | +0.94(+1.15%) |
Oct 18, 2016 | 80.72 | 82.05 | 80.52 | 81.80 | 1,979,108 | +2.06(+2.59%) |
Oct 17, 2016 | 80.34 | 80.84 | 79.67 | 79.73 | 1,148,472 | -0.45(-0.56%) |
Oct 14, 2016 | 80.45 | 81.14 | 80.00 | 80.19 | 1,887,596 | +0.24(+0.30%) |
Oct 13, 2016 | 79.44 | 80.61 | 78.00 | 79.95 | 2,336,037 | +0.06(+0.07%) |
Oct 12, 2016 | 79.77 | 80.53 | 79.41 | 79.89 | 930,718 | +0.25(+0.31%) |
Oct 11, 2016 | 81.07 | 81.25 | 79.04 | 79.64 | 1,362,299 | -1.56(-1.92%) |
Oct 10, 2016 | 81.33 | 85.52 | 81.08 | 81.20 | 617,016 | +0.38(+0.47%) |
Oct 07, 2016 | 81.50 | 81.61 | 80.22 | 80.82 | 492,134 | -0.58(-0.72%) |
Oct 06, 2016 | 81.55 | 81.81 | 80.73 | 81.40 | 597,503 | -0.05(-0.06%) |
Oct 05, 2016 | 81.06 | 81.82 | 80.55 | 81.45 | 745,190 | +0.81(+1.01%) |
Oct 04, 2016 | 81.33 | 81.39 | 80.19 | 80.64 | 969,304 | -0.05(-0.06%) |
Oct 03, 2016 | 80.99 | 81.39 | 79.81 | 80.68 | 1,116,009 | -1.02(-1.24%) |
Sep 30, 2016 | 81.83 | 82.28 | 81.27 | 81.70 | 1,146,251 | +0.27(+0.33%) |
Sep 29, 2016 | 82.48 | 82.63 | 81.40 | 81.43 | 607,195 | -1.04(-1.27%) |
Sep 28, 2016 | 81.67 | 82.52 | 81.47 | 82.48 | 698,252 | +0.75(+0.91%) |
Sep 27, 2016 | 80.71 | 81.87 | 80.50 | 81.73 | 578,001 | +0.66(+0.82%) |
Sep 26, 2016 | 81.24 | 81.60 | 80.65 | 81.07 | 684,491 | -0.34(-0.41%) |
Sep 23, 2016 | 81.66 | 81.93 | 81.07 | 81.40 | 1,015,109 | -0.24(-0.29%) |
Sep 22, 2016 | 81.58 | 81.88 | 81.29 | 81.64 | 1,226,397 | +0.62(+0.77%) |
Sep 21, 2016 | 80.32 | 81.18 | 79.92 | 81.02 | 1,039,915 | +1.27(+1.59%) |
Sep 20, 2016 | 80.53 | 80.70 | 79.68 | 79.75 | 1,043,043 | -0.17(-0.22%) |
Sep 19, 2016 | 80.16 | 80.63 | 79.37 | 79.93 | 1,373,963 | +0.38(+0.48%) |
Sep 16, 2016 | 80.15 | 80.35 | 79.35 | 79.54 | 1,836,018 | -0.85(-1.06%) |
Sep 15, 2016 | 77.27 | 80.96 | 77.27 | 80.40 | 1,150,619 | +0.60(+0.76%) |
Sep 14, 2016 | 80.00 | 80.60 | 79.43 | 79.79 | 927,224 | -0.13(-0.17%) |
Sep 13, 2016 | 79.92 | 80.91 | 79.16 | 79.93 | 1,557,092 | -0.65(-0.81%) |
Sep 12, 2016 | 79.25 | 80.65 | 78.88 | 80.58 | 1,668,233 | +0.81(+1.01%) |
Sep 09, 2016 | 81.86 | 82.45 | 79.76 | 79.77 | 1,497,665 | -2.90(-3.51%) |
Sep 08, 2016 | 83.24 | 83.55 | 82.59 | 82.68 | 670,752 | -0.94(-1.12%) |
Sep 07, 2016 | 83.95 | 84.12 | 83.30 | 83.62 | 739,726 | -0.31(-0.37%) |
Sep 06, 2016 | 83.23 | 83.93 | 83.09 | 83.92 | 1,232,743 | +0.54(+0.64%) |
Sep 02, 2016 | 84.13 | 83.39 | 83.39 | 83.39 | 1,156,470 | -0.29(-0.34%) |