Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.25 | 84.77 | 82.66 | 83.15 | 1,563,986 | -0.27(-0.32%) |
Nov 29, 2016 | 84.85 | 85.50 | 83.27 | 83.42 | 1,562,207 | -1.40(-1.65%) |
Nov 28, 2016 | 87.70 | 88.40 | 84.56 | 84.82 | 1,816,034 | -2.92(-3.33%) |
Nov 25, 2016 | 86.91 | 88.39 | 86.50 | 87.74 | 718,825 | +0.69(+0.79%) |
Nov 23, 2016 | 87.05 | 87.05 | 87.05 | 0 | +0.82(+0.95%) | |
Nov 22, 2016 | 86.26 | 86.68 | 85.42 | 86.23 | 1,344,873 | -0.32(-0.37%) |
Nov 21, 2016 | 85.80 | 87.00 | 85.75 | 86.55 | 1,505,479 | +0.80(+0.93%) |
Nov 18, 2016 | 87.01 | 87.79 | 85.50 | 85.75 | 1,248,346 | -1.08(-1.24%) |
Nov 17, 2016 | 85.77 | 87.17 | 85.50 | 86.83 | 917,025 | +1.16(+1.35%) |
Nov 16, 2016 | 85.24 | 86.03 | 84.89 | 85.67 | 1,065,700 | +0.05(+0.06%) |
Nov 15, 2016 | 83.43 | 86.22 | 83.20 | 85.62 | 1,653,743 | +2.35(+2.82%) |
Nov 14, 2016 | 82.89 | 83.92 | 82.30 | 83.27 | 1,359,244 | +0.64(+0.77%) |
Nov 11, 2016 | 81.81 | 82.83 | 80.50 | 82.63 | 1,852,041 | +0.49(+0.60%) |
Nov 10, 2016 | 85.75 | 87.70 | 82.05 | 82.14 | 2,600,844 | -2.84(-3.34%) |
Nov 09, 2016 | 83.99 | 86.05 | 83.33 | 84.98 | 1,358,110 | -0.52(-0.61%) |
Nov 08, 2016 | 84.47 | 86.00 | 83.75 | 85.50 | 1,136,169 | +0.41(+0.48%) |
Nov 07, 2016 | 84.77 | 85.82 | 84.39 | 85.09 | 1,409,273 | +1.88(+2.26%) |
Nov 04, 2016 | 84.00 | 84.77 | 83.10 | 83.21 | 1,630,834 | -0.67(-0.80%) |
Nov 03, 2016 | 84.57 | 85.09 | 83.53 | 83.88 | 1,629,300 | -0.71(-0.84%) |
Nov 02, 2016 | 86.02 | 86.92 | 84.55 | 84.59 | 1,646,665 | -2.30(-2.65%) |
Nov 01, 2016 | 87.45 | 87.56 | 85.91 | 86.89 | 2,562,482 | -1.02(-1.16%) |
Oct 31, 2016 | 86.13 | 88.04 | 85.89 | 87.91 | 2,790,916 | +1.79(+2.08%) |
Oct 28, 2016 | 85.21 | 87.39 | 84.58 | 86.12 | 3,102,319 | +1.16(+1.37%) |
Oct 27, 2016 | 86.82 | 89.79 | 84.56 | 84.96 | 11,112,246 | +6.06(+7.68%) |
Oct 26, 2016 | 79.51 | 79.98 | 78.61 | 78.90 | 2,288,985 | -0.89(-1.12%) |
Oct 25, 2016 | 81.13 | 81.95 | 79.41 | 79.79 | 2,117,039 | -1.21(-1.49%) |
Oct 24, 2016 | 80.39 | 81.58 | 80.16 | 81.00 | 2,127,620 | +0.94(+1.17%) |
Oct 21, 2016 | 78.45 | 80.26 | 78.19 | 80.06 | 1,455,325 | +1.21(+1.53%) |
Oct 20, 2016 | 78.71 | 79.00 | 78.19 | 78.85 | 1,561,409 | -0.07(-0.09%) |
Oct 19, 2016 | 79.17 | 80.15 | 78.16 | 78.92 | 3,482,034 | +2.76(+3.62%) |
Oct 18, 2016 | 76.39 | 77.97 | 75.61 | 76.16 | 1,000,430 | +1.52(+2.04%) |
Oct 17, 2016 | 75.73 | 75.74 | 74.26 | 74.64 | 1,033,151 | -0.98(-1.30%) |
Oct 14, 2016 | 76.15 | 76.44 | 75.06 | 75.62 | 1,582,905 | +0.23(+0.31%) |
Oct 13, 2016 | 74.75 | 75.62 | 73.86 | 75.39 | 1,489,602 | +0.12(+0.16%) |
Oct 12, 2016 | 76.63 | 77.07 | 73.02 | 75.27 | 3,202,088 | -3.53(-4.48%) |
Oct 11, 2016 | 80.25 | 80.80 | 78.36 | 78.80 | 1,674,897 | -1.23(-1.54%) |
Oct 10, 2016 | 79.04 | 80.49 | 79.04 | 80.03 | 1,057,114 | +1.51(+1.92%) |
Oct 07, 2016 | 78.15 | 78.95 | 77.47 | 78.52 | 1,293,500 | +0.14(+0.18%) |
Oct 06, 2016 | 79.49 | 79.91 | 77.97 | 78.38 | 1,167,968 | -1.05(-1.32%) |
Oct 05, 2016 | 78.95 | 80.02 | 78.80 | 79.43 | 1,086,640 | +0.15(+0.19%) |
Oct 04, 2016 | 79.59 | 79.84 | 78.43 | 79.28 | 1,442,289 | -0.29(-0.36%) |
Oct 03, 2016 | 79.07 | 79.72 | 78.40 | 79.57 | 1,056,740 | +0.42(+0.53%) |
Sep 30, 2016 | 78.76 | 79.70 | 78.06 | 79.15 | 1,568,362 | +0.67(+0.85%) |
Sep 29, 2016 | 79.41 | 80.10 | 77.73 | 78.48 | 1,028,388 | -1.29(-1.62%) |
Sep 28, 2016 | 79.09 | 80.31 | 79.09 | 79.77 | 1,892,963 | +0.73(+0.92%) |
Sep 27, 2016 | 76.49 | 79.19 | 76.35 | 79.04 | 1,506,507 | +2.29(+2.98%) |
Sep 26, 2016 | 77.13 | 77.23 | 76.41 | 76.75 | 909,128 | -0.70(-0.90%) |
Sep 23, 2016 | 77.51 | 77.78 | 76.80 | 77.45 | 1,205,559 | -0.47(-0.60%) |
Sep 22, 2016 | 77.45 | 78.17 | 76.91 | 77.92 | 1,406,411 | +1.04(+1.35%) |
Sep 21, 2016 | 75.92 | 76.91 | 74.96 | 76.88 | 1,145,783 | +1.60(+2.13%) |
Sep 20, 2016 | 75.52 | 76.09 | 74.78 | 75.28 | 1,123,610 | -0.71(-0.93%) |
Sep 19, 2016 | 77.88 | 78.20 | 75.90 | 75.99 | 923,852 | -1.30(-1.68%) |
Sep 16, 2016 | 77.05 | 78.35 | 76.78 | 77.29 | 2,113,666 | -0.42(-0.54%) |
Sep 15, 2016 | 73.27 | 77.75 | 72.98 | 77.71 | 3,084,080 | +5.15(+7.10%) |
Sep 14, 2016 | 72.47 | 73.28 | 71.98 | 72.56 | 1,295,983 | +0.14(+0.19%) |
Sep 13, 2016 | 73.61 | 74.27 | 71.34 | 72.42 | 1,997,359 | -2.11(-2.83%) |
Sep 12, 2016 | 73.22 | 74.71 | 72.69 | 74.53 | 703,952 | +0.95(+1.29%) |
Sep 09, 2016 | 74.82 | 75.36 | 73.35 | 73.58 | 844,546 | -1.82(-2.41%) |
Sep 08, 2016 | 76.40 | 76.65 | 74.94 | 75.40 | 1,154,927 | -1.16(-1.52%) |
Sep 07, 2016 | 77.38 | 78.39 | 76.48 | 76.56 | 1,722,223 | -1.16(-1.49%) |
Sep 06, 2016 | 76.73 | 77.99 | 75.98 | 77.72 | 2,139,756 | +1.48(+1.94%) |
Sep 02, 2016 | 74.10 | 76.24 | 76.24 | 76.24 | 1,989,300 | +2.24(+3.03%) |