Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.51 | 82.97 | 81.73 | 81.82 | 5,224,870 | -1.26(-1.52%) |
Nov 29, 2016 | 82.78 | 83.58 | 82.18 | 83.08 | 1,228,723 | +0.25(+0.30%) |
Nov 28, 2016 | 82.68 | 83.38 | 82.55 | 82.84 | 1,099,188 | +0.09(+0.11%) |
Nov 25, 2016 | 82.70 | 82.96 | 82.17 | 82.75 | 666,609 | +0.48(+0.59%) |
Nov 23, 2016 | 82.26 | 82.26 | 82.26 | 0 | -0.47(-0.57%) | |
Nov 22, 2016 | 83.09 | 83.21 | 82.57 | 82.74 | 1,220,865 | -0.06(-0.07%) |
Nov 21, 2016 | 82.93 | 83.28 | 81.87 | 82.80 | 1,456,093 | -0.13(-0.16%) |
Nov 18, 2016 | 83.26 | 83.83 | 82.38 | 82.93 | 1,447,911 | -0.50(-0.61%) |
Nov 17, 2016 | 83.37 | 84.15 | 82.61 | 83.43 | 1,605,749 | -0.12(-0.14%) |
Nov 16, 2016 | 83.46 | 84.22 | 83.34 | 83.55 | 1,120,489 | +0.14(+0.17%) |
Nov 15, 2016 | 83.24 | 84.02 | 83.05 | 83.41 | 1,428,717 | +0.18(+0.21%) |
Nov 14, 2016 | 81.71 | 83.41 | 81.19 | 83.23 | 1,756,010 | +1.41(+1.72%) |
Nov 11, 2016 | 81.76 | 82.75 | 80.99 | 81.82 | 925,871 | -0.02(-0.02%) |
Nov 10, 2016 | 84.32 | 84.32 | 81.55 | 81.84 | 2,844,164 | -2.68(-3.18%) |
Nov 09, 2016 | 83.56 | 85.00 | 82.71 | 84.52 | 1,610,400 | -0.61(-0.72%) |
Nov 08, 2016 | 86.62 | 85.12 | 85.14 | 1,474,837 | -0.34(-0.40%) | |
Nov 07, 2016 | 84.61 | 85.58 | 84.52 | 85.48 | 2,170,975 | +1.35(+1.60%) |
Nov 04, 2016 | 84.81 | 85.03 | 83.96 | 84.14 | 1,014,131 | -0.57(-0.68%) |
Nov 03, 2016 | 85.58 | 85.68 | 84.47 | 84.71 | 996,564 | -0.98(-1.14%) |
Nov 02, 2016 | 85.74 | 86.19 | 85.11 | 85.69 | 1,253,963 | -0.13(-0.15%) |
Nov 01, 2016 | 86.32 | 86.32 | 85.36 | 85.81 | 1,353,340 | -0.40(-0.46%) |
Oct 31, 2016 | 86.19 | 86.69 | 85.37 | 86.21 | 2,050,144 | +0.05(+0.06%) |
Oct 28, 2016 | 82.20 | 86.96 | 82.20 | 86.16 | 5,166,344 | +5.80(+7.21%) |
Oct 27, 2016 | 81.34 | 82.08 | 80.22 | 80.36 | 2,879,616 | -0.54(-0.67%) |
Oct 26, 2016 | 80.69 | 81.21 | 80.27 | 80.90 | 922,028 | +0.29(+0.35%) |
Oct 25, 2016 | 80.35 | 80.65 | 79.91 | 80.61 | 836,250 | +0.44(+0.55%) |
Oct 24, 2016 | 80.52 | 80.77 | 79.91 | 80.17 | 770,361 | -0.06(-0.07%) |
Oct 21, 2016 | 79.95 | 80.26 | 79.11 | 80.23 | 1,322,452 | +0.20(+0.25%) |
Oct 20, 2016 | 80.51 | 80.60 | 79.94 | 80.03 | 895,218 | -0.43(-0.53%) |
Oct 19, 2016 | 80.94 | 81.04 | 80.00 | 80.46 | 822,522 | -0.57(-0.71%) |
Oct 18, 2016 | 81.81 | 81.94 | 80.98 | 81.03 | 922,860 | -0.36(-0.44%) |
Oct 17, 2016 | 81.11 | 81.41 | 80.75 | 81.39 | 890,875 | +0.26(+0.32%) |
Oct 14, 2016 | 80.73 | 81.76 | 80.72 | 81.13 | 1,862,114 | +0.66(+0.82%) |
Oct 13, 2016 | 79.63 | 80.70 | 79.26 | 80.48 | 1,214,975 | +0.59(+0.74%) |
Oct 12, 2016 | 79.67 | 80.12 | 79.59 | 79.89 | 818,241 | +0.27(+0.34%) |
Oct 11, 2016 | 80.55 | 80.69 | 79.38 | 79.62 | 855,471 | -0.81(-1.00%) |
Oct 10, 2016 | 80.11 | 81.23 | 80.11 | 80.43 | 896,637 | +0.32(+0.40%) |
Oct 07, 2016 | 80.23 | 80.37 | 79.32 | 80.11 | 1,463,528 | +0.08(+0.11%) |
Oct 06, 2016 | 79.48 | 80.41 | 79.48 | 80.02 | 1,865,688 | +0.34(+0.42%) |
Oct 05, 2016 | 79.94 | 80.16 | 79.53 | 79.69 | 2,737,548 | -0.27(-0.34%) |
Oct 04, 2016 | 80.12 | 80.62 | 79.80 | 79.96 | 1,425,728 | -0.32(-0.40%) |
Oct 03, 2016 | 80.18 | 80.44 | 79.83 | 80.28 | 1,082,443 | -0.16(-0.20%) |
Sep 30, 2016 | 79.90 | 80.97 | 79.67 | 80.44 | 1,135,325 | +0.81(+1.01%) |
Sep 29, 2016 | 80.23 | 80.77 | 79.60 | 79.63 | 1,160,216 | -0.41(-0.52%) |
Sep 28, 2016 | 79.91 | 80.28 | 79.58 | 80.04 | 858,854 | +0.36(+0.45%) |
Sep 27, 2016 | 80.56 | 80.65 | 79.47 | 79.68 | 1,703,808 | -0.53(-0.66%) |
Sep 26, 2016 | 80.32 | 80.91 | 80.12 | 80.21 | 1,021,283 | -0.44(-0.54%) |
Sep 23, 2016 | 80.59 | 82.22 | 79.74 | 80.65 | 4,573,297 | -0.26(-0.32%) |
Sep 22, 2016 | 81.07 | 81.60 | 80.46 | 80.91 | 1,126,086 | -0.17(-0.21%) |
Sep 21, 2016 | 80.27 | 81.30 | 80.04 | 81.07 | 1,263,018 | +0.71(+0.88%) |
Sep 20, 2016 | 80.36 | 80.77 | 80.28 | 80.37 | 1,458,845 | +0.06(+0.07%) |
Sep 19, 2016 | 80.68 | 80.95 | 80.15 | 80.31 | 1,524,458 | -0.03(-0.03%) |
Sep 16, 2016 | 80.84 | 81.30 | 80.20 | 80.33 | 1,605,330 | -0.45(-0.55%) |
Sep 15, 2016 | 80.44 | 81.06 | 80.12 | 80.78 | 1,363,403 | +0.03(+0.03%) |
Sep 14, 2016 | 81.14 | 81.23 | 80.49 | 80.75 | 1,476,876 | -0.03(-0.03%) |
Sep 13, 2016 | 81.82 | 81.84 | 80.75 | 80.78 | 1,724,636 | -1.24(-1.51%) |
Sep 12, 2016 | 81.26 | 82.26 | 80.60 | 82.02 | 1,860,706 | +1.09(+1.35%) |
Sep 09, 2016 | 82.28 | 82.37 | 80.91 | 80.92 | 1,732,319 | -1.61(-1.95%) |
Sep 08, 2016 | 83.34 | 83.46 | 82.45 | 82.53 | 1,368,037 | -0.88(-1.05%) |
Sep 07, 2016 | 83.83 | 83.94 | 83.18 | 83.41 | 1,710,678 | -0.56(-0.66%) |
Sep 06, 2016 | 83.83 | 84.04 | 83.41 | 83.96 | 1,630,038 | +0.41(+0.49%) |
Sep 02, 2016 | 84.14 | 83.55 | 83.55 | 83.55 | 2,925,343 | -0.20(-0.24%) |