Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 87.86 | 89.73 | 87.79 | 89.20 | 1,317,857 | +1.73(+1.98%) |
Nov 29, 2016 | 86.92 | 88.22 | 86.92 | 87.47 | 971,409 | +0.37(+0.43%) |
Nov 28, 2016 | 87.46 | 88.05 | 86.88 | 87.10 | 634,995 | -0.77(-0.87%) |
Nov 25, 2016 | 86.86 | 88.03 | 86.86 | 87.87 | 342,007 | +0.95(+1.10%) |
Nov 23, 2016 | 86.91 | 86.91 | 86.91 | 0 | +1.59(+1.86%) | |
Nov 22, 2016 | 86.11 | 86.11 | 85.18 | 85.32 | 886,837 | -0.42(-0.49%) |
Nov 21, 2016 | 86.00 | 86.42 | 85.37 | 85.74 | 968,111 | +0.19(+0.22%) |
Nov 18, 2016 | 85.43 | 86.13 | 85.07 | 85.56 | 693,915 | +0.02(+0.02%) |
Nov 17, 2016 | 85.58 | 85.91 | 85.04 | 85.54 | 824,452 | +0.13(+0.15%) |
Nov 16, 2016 | 85.52 | 86.17 | 84.77 | 85.41 | 930,842 | -0.03(-0.03%) |
Nov 15, 2016 | 85.45 | 85.52 | 84.58 | 85.44 | 645,382 | +0.26(+0.31%) |
Nov 14, 2016 | 84.43 | 86.21 | 84.16 | 85.17 | 2,527,422 | +1.28(+1.53%) |
Nov 11, 2016 | 82.26 | 84.14 | 82.08 | 83.89 | 1,440,654 | +1.52(+1.84%) |
Nov 10, 2016 | 80.87 | 82.76 | 80.87 | 82.38 | 1,449,263 | +1.82(+2.26%) |
Nov 09, 2016 | 78.68 | 82.61 | 78.57 | 80.55 | 2,047,160 | +1.31(+1.65%) |
Nov 08, 2016 | 77.21 | 79.51 | 76.42 | 79.24 | 1,456,928 | +1.96(+2.54%) |
Nov 07, 2016 | 76.06 | 77.30 | 75.60 | 77.28 | 1,199,449 | +2.19(+2.91%) |
Nov 04, 2016 | 75.39 | 75.95 | 74.94 | 75.09 | 954,252 | -0.09(-0.12%) |
Nov 03, 2016 | 76.56 | 76.98 | 75.17 | 75.18 | 1,272,960 | -1.13(-1.48%) |
Nov 02, 2016 | 76.47 | 77.02 | 76.23 | 76.32 | 1,385,544 | -0.20(-0.26%) |
Nov 01, 2016 | 76.42 | 76.77 | 76.03 | 76.51 | 1,371,977 | +0.38(+0.50%) |
Oct 31, 2016 | 75.78 | 76.40 | 75.50 | 76.13 | 1,003,003 | +0.62(+0.83%) |
Oct 28, 2016 | 75.46 | 75.90 | 75.07 | 75.50 | 744,816 | -0.08(-0.11%) |
Oct 27, 2016 | 75.34 | 75.84 | 73.90 | 75.59 | 996,327 | +0.68(+0.91%) |
Oct 26, 2016 | 73.28 | 75.01 | 73.28 | 74.91 | 1,068,438 | +1.36(+1.85%) |
Oct 25, 2016 | 73.48 | 73.86 | 73.21 | 73.55 | 676,336 | +0.08(+0.11%) |
Oct 24, 2016 | 73.36 | 74.00 | 73.26 | 73.46 | 677,171 | +0.41(+0.56%) |
Oct 21, 2016 | 72.03 | 73.14 | 71.73 | 73.05 | 675,352 | +0.66(+0.91%) |
Oct 20, 2016 | 72.42 | 73.24 | 72.07 | 72.39 | 951,968 | -0.15(-0.21%) |
Oct 19, 2016 | 73.79 | 74.15 | 72.50 | 72.54 | 1,320,175 | -1.15(-1.56%) |
Oct 18, 2016 | 73.63 | 74.37 | 73.23 | 73.69 | 2,051,114 | +0.50(+0.69%) |
Oct 17, 2016 | 71.30 | 74.77 | 71.08 | 73.18 | 3,034,353 | -1.46(-1.96%) |
Oct 14, 2016 | 74.97 | 75.62 | 74.43 | 74.65 | 1,493,511 | +0.08(+0.11%) |
Oct 13, 2016 | 75.37 | 75.69 | 74.52 | 74.56 | 1,679,076 | -1.24(-1.64%) |
Oct 12, 2016 | 75.84 | 76.48 | 75.51 | 75.80 | 767,511 | -0.50(-0.66%) |
Oct 11, 2016 | 75.33 | 76.48 | 75.09 | 76.31 | 1,197,632 | +0.49(+0.65%) |
Oct 10, 2016 | 75.52 | 76.02 | 75.52 | 75.81 | 771,577 | +0.48(+0.64%) |
Oct 07, 2016 | 75.64 | 75.75 | 74.75 | 75.33 | 857,913 | -0.60(-0.79%) |
Oct 06, 2016 | 75.98 | 76.20 | 75.50 | 75.92 | 640,132 | -0.17(-0.22%) |
Oct 05, 2016 | 75.99 | 76.19 | 75.67 | 76.09 | 657,855 | +0.31(+0.41%) |
Oct 04, 2016 | 76.01 | 76.32 | 75.48 | 75.78 | 524,644 | -0.17(-0.22%) |
Oct 03, 2016 | 75.26 | 76.19 | 75.19 | 75.95 | 570,212 | +0.26(+0.35%) |
Sep 30, 2016 | 75.31 | 75.91 | 75.03 | 75.69 | 758,821 | +0.69(+0.92%) |
Sep 29, 2016 | 73.98 | 75.59 | 73.97 | 75.00 | 1,495,910 | +1.11(+1.50%) |
Sep 28, 2016 | 73.55 | 73.97 | 73.16 | 73.89 | 1,431,090 | +0.55(+0.75%) |
Sep 27, 2016 | 73.16 | 73.87 | 72.76 | 73.34 | 933,348 | -0.06(-0.08%) |
Sep 26, 2016 | 73.00 | 73.66 | 72.82 | 73.40 | 742,358 | -0.12(-0.16%) |
Sep 23, 2016 | 74.22 | 74.34 | 72.94 | 73.52 | 1,921,263 | -0.70(-0.94%) |
Sep 22, 2016 | 75.41 | 75.63 | 73.83 | 74.22 | 1,523,048 | -0.85(-1.13%) |
Sep 21, 2016 | 75.27 | 75.61 | 74.58 | 75.07 | 808,396 | -0.10(-0.14%) |
Sep 20, 2016 | 76.33 | 76.47 | 75.16 | 75.17 | 534,530 | -0.60(-0.79%) |
Sep 19, 2016 | 76.29 | 76.52 | 75.72 | 75.77 | 423,274 | -0.11(-0.15%) |
Sep 16, 2016 | 75.70 | 76.24 | 75.27 | 75.88 | 1,179,262 | -0.19(-0.25%) |
Sep 15, 2016 | 75.06 | 76.51 | 74.64 | 76.06 | 738,524 | +1.05(+1.41%) |
Sep 14, 2016 | 74.19 | 75.22 | 74.11 | 75.01 | 1,204,569 | +0.95(+1.28%) |
Sep 13, 2016 | 74.13 | 74.66 | 73.67 | 74.06 | 965,050 | -0.76(-1.02%) |
Sep 12, 2016 | 72.48 | 74.98 | 72.31 | 74.82 | 1,347,269 | +2.20(+3.03%) |
Sep 09, 2016 | 74.62 | 74.69 | 72.60 | 72.62 | 1,283,347 | -2.34(-3.12%) |
Sep 08, 2016 | 74.54 | 75.05 | 74.48 | 74.96 | 669,182 | +0.19(+0.25%) |
Sep 07, 2016 | 74.94 | 75.41 | 74.63 | 74.78 | 675,286 | -0.20(-0.26%) |
Sep 06, 2016 | 75.12 | 75.16 | 74.60 | 74.97 | 929,460 | +0.13(+0.17%) |
Sep 02, 2016 | 75.51 | 74.84 | 74.84 | 74.84 | 934,024 | -0.37(-0.50%) |