Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.03 | 87.19 | 85.94 | 86.00 | 7,293,607 | +0.64(+0.76%) |
Nov 29, 2016 | 85.32 | 85.76 | 84.96 | 85.36 | 3,470,947 | -0.10(-0.12%) |
Nov 28, 2016 | 85.99 | 86.05 | 85.24 | 85.46 | 4,121,398 | -0.68(-0.79%) |
Nov 25, 2016 | 85.59 | 86.19 | 85.32 | 86.14 | 1,992,305 | +0.60(+0.70%) |
Nov 23, 2016 | 85.54 | 85.54 | 85.54 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.30 | 85.40 | 84.70 | 84.78 | 3,971,718 | -0.22(-0.26%) |
Nov 21, 2016 | 84.45 | 85.71 | 84.37 | 85.00 | 4,012,472 | +0.78(+0.92%) |
Nov 18, 2016 | 83.47 | 84.37 | 83.18 | 84.23 | 4,330,249 | +0.86(+1.03%) |
Nov 17, 2016 | 82.45 | 83.47 | 82.24 | 83.37 | 5,190,898 | +0.67(+0.82%) |
Nov 16, 2016 | 83.00 | 83.58 | 82.45 | 82.69 | 3,397,045 | -0.93(-1.11%) |
Nov 15, 2016 | 83.68 | 83.98 | 82.61 | 83.62 | 5,053,066 | -0.27(-0.32%) |
Nov 14, 2016 | 82.28 | 84.90 | 82.27 | 83.89 | 7,842,881 | +2.15(+2.63%) |
Nov 11, 2016 | 81.88 | 82.43 | 80.72 | 81.74 | 7,898,866 | -0.51(-0.63%) |
Nov 10, 2016 | 80.26 | 83.35 | 80.18 | 82.25 | 10,611,589 | +2.99(+3.77%) |
Nov 09, 2016 | 74.14 | 80.12 | 74.14 | 79.26 | 11,443,964 | +2.83(+3.70%) |
Nov 08, 2016 | 76.60 | 76.74 | 75.70 | 76.44 | 5,059,289 | -0.13(-0.17%) |
Nov 07, 2016 | 75.93 | 76.67 | 75.81 | 76.56 | 5,400,715 | +1.68(+2.24%) |
Nov 04, 2016 | 74.84 | 75.49 | 74.57 | 74.89 | 4,439,696 | -0.01(-0.01%) |
Nov 03, 2016 | 74.82 | 75.63 | 74.46 | 74.89 | 5,296,512 | +0.07(+0.09%) |
Nov 02, 2016 | 74.31 | 75.35 | 74.03 | 74.83 | 5,259,544 | +0.67(+0.91%) |
Nov 01, 2016 | 74.79 | 75.00 | 73.45 | 74.15 | 4,717,914 | -0.24(-0.33%) |
Oct 31, 2016 | 74.88 | 75.15 | 74.34 | 74.40 | 4,363,201 | -0.16(-0.22%) |
Oct 28, 2016 | 75.04 | 75.36 | 74.07 | 74.56 | 4,485,572 | -0.38(-0.51%) |
Oct 27, 2016 | 75.27 | 75.42 | 74.73 | 74.94 | 5,176,177 | -0.19(-0.26%) |
Oct 26, 2016 | 75.95 | 75.95 | 74.78 | 75.13 | 5,630,276 | -0.79(-1.04%) |
Oct 25, 2016 | 75.70 | 76.29 | 75.22 | 75.92 | 6,636,384 | +0.09(+0.12%) |
Oct 24, 2016 | 76.59 | 77.19 | 75.74 | 75.83 | 8,341,850 | -0.41(-0.54%) |
Oct 21, 2016 | 75.57 | 77.20 | 75.40 | 76.24 | 9,824,328 | -0.23(-0.30%) |
Oct 20, 2016 | 79.64 | 80.15 | 75.77 | 76.47 | 19,085,034 | -5.47(-6.67%) |
Oct 19, 2016 | 81.54 | 83.05 | 81.21 | 81.94 | 4,394,100 | +0.34(+0.41%) |
Oct 18, 2016 | 82.34 | 82.74 | 81.56 | 81.60 | 4,226,464 | -0.04(-0.05%) |
Oct 17, 2016 | 81.59 | 81.94 | 81.37 | 81.64 | 2,801,196 | -0.06(-0.07%) |
Oct 14, 2016 | 81.90 | 82.90 | 81.69 | 81.70 | 5,840,335 | +0.08(+0.10%) |
Oct 13, 2016 | 80.48 | 81.93 | 79.56 | 81.62 | 5,111,180 | +0.70(+0.87%) |
Oct 12, 2016 | 81.62 | 81.67 | 80.63 | 80.92 | 4,053,290 | -0.53(-0.65%) |
Oct 11, 2016 | 82.11 | 82.24 | 81.00 | 81.45 | 4,980,980 | -0.68(-0.83%) |
Oct 10, 2016 | 83.12 | 83.29 | 82.06 | 82.13 | 3,605,405 | -0.61(-0.73%) |
Oct 07, 2016 | 83.04 | 83.22 | 82.10 | 82.74 | 3,882,103 | -0.24(-0.28%) |
Oct 06, 2016 | 82.99 | 83.36 | 82.64 | 82.98 | 3,660,973 | -0.16(-0.19%) |
Oct 05, 2016 | 82.02 | 83.39 | 81.83 | 83.14 | 3,819,545 | +1.58(+1.93%) |
Oct 04, 2016 | 82.32 | 82.82 | 81.48 | 81.56 | 3,112,846 | -0.57(-0.70%) |
Oct 03, 2016 | 81.99 | 82.59 | 81.89 | 82.13 | 2,819,369 | -0.15(-0.18%) |
Sep 30, 2016 | 81.65 | 82.68 | 81.51 | 82.29 | 5,553,676 | +1.32(+1.64%) |
Sep 29, 2016 | 81.20 | 81.66 | 80.57 | 80.96 | 3,166,423 | -0.17(-0.21%) |
Sep 28, 2016 | 80.13 | 81.19 | 80.10 | 81.13 | 3,002,199 | +1.11(+1.38%) |
Sep 27, 2016 | 79.42 | 80.45 | 79.13 | 80.02 | 3,749,992 | +0.57(+0.71%) |
Sep 26, 2016 | 79.40 | 79.69 | 78.91 | 79.46 | 4,296,722 | -0.13(-0.16%) |
Sep 23, 2016 | 79.97 | 80.09 | 79.49 | 79.59 | 3,452,552 | -0.63(-0.79%) |
Sep 22, 2016 | 80.81 | 81.13 | 80.18 | 80.22 | 3,509,400 | +0.04(+0.05%) |
Sep 21, 2016 | 78.98 | 80.34 | 78.98 | 80.18 | 2,991,596 | +1.59(+2.03%) |
Sep 20, 2016 | 78.91 | 79.04 | 78.39 | 78.58 | 2,936,427 | +0.04(+0.05%) |
Sep 19, 2016 | 78.44 | 79.04 | 78.24 | 78.54 | 3,787,807 | +0.60(+0.77%) |
Sep 16, 2016 | 78.04 | 78.58 | 77.42 | 77.94 | 6,146,444 | -0.47(-0.60%) |
Sep 15, 2016 | 77.86 | 78.67 | 77.05 | 78.41 | 4,033,041 | +0.19(+0.24%) |
Sep 14, 2016 | 77.94 | 78.74 | 77.79 | 78.23 | 3,418,163 | +0.24(+0.30%) |
Sep 13, 2016 | 78.51 | 78.99 | 77.60 | 77.99 | 4,405,821 | -1.16(-1.46%) |
Sep 12, 2016 | 77.54 | 79.90 | 77.17 | 79.15 | 5,536,005 | +0.92(+1.18%) |
Sep 09, 2016 | 80.52 | 81.04 | 78.23 | 78.23 | 5,121,643 | -3.30(-4.05%) |
Sep 08, 2016 | 81.25 | 81.71 | 80.78 | 81.53 | 2,484,726 | +0.30(+0.36%) |
Sep 07, 2016 | 80.73 | 81.88 | 80.73 | 81.23 | 2,889,042 | +0.26(+0.32%) |
Sep 06, 2016 | 80.68 | 81.07 | 80.35 | 80.97 | 2,689,477 | +0.58(+0.72%) |
Sep 02, 2016 | 80.67 | 80.39 | 80.39 | 80.39 | 2,484,201 | -0.01(-0.01%) |