Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.50 | 86.71 | 84.19 | 84.28 | 3,078,105 | -1.82(-2.11%) |
Nov 29, 2016 | 85.53 | 86.49 | 85.15 | 86.10 | 1,670,832 | +0.57(+0.67%) |
Nov 28, 2016 | 86.03 | 86.06 | 85.02 | 85.53 | 1,413,172 | -0.69(-0.79%) |
Nov 25, 2016 | 85.77 | 86.21 | 85.53 | 86.21 | 549,256 | +0.47(+0.55%) |
Nov 23, 2016 | 85.74 | 85.74 | 85.74 | 0 | +0.85(+1.00%) | |
Nov 22, 2016 | 84.74 | 84.97 | 84.37 | 84.89 | 1,722,762 | +0.38(+0.45%) |
Nov 21, 2016 | 83.96 | 84.63 | 83.74 | 84.51 | 2,056,884 | +0.88(+1.05%) |
Nov 18, 2016 | 84.54 | 84.54 | 83.57 | 83.63 | 1,453,428 | -1.25(-1.47%) |
Nov 17, 2016 | 85.02 | 85.07 | 84.43 | 84.88 | 1,273,335 | +0.22(+0.26%) |
Nov 16, 2016 | 84.31 | 84.84 | 84.22 | 84.66 | 1,862,566 | +0.11(+0.14%) |
Nov 15, 2016 | 84.43 | 84.82 | 83.91 | 84.54 | 2,024,664 | +0.16(+0.19%) |
Nov 14, 2016 | 84.69 | 85.09 | 83.58 | 84.39 | 2,279,005 | +0.25(+0.29%) |
Nov 11, 2016 | 84.62 | 85.46 | 83.89 | 84.14 | 2,292,182 | -0.97(-1.14%) |
Nov 10, 2016 | 84.26 | 86.28 | 84.15 | 85.11 | 3,217,508 | +1.39(+1.66%) |
Nov 09, 2016 | 81.14 | 84.32 | 79.84 | 83.72 | 3,671,329 | +0.48(+0.58%) |
Nov 08, 2016 | 82.44 | 83.63 | 82.15 | 83.24 | 1,926,014 | +0.69(+0.84%) |
Nov 07, 2016 | 82.38 | 82.60 | 81.86 | 82.54 | 2,362,470 | +1.35(+1.66%) |
Nov 04, 2016 | 80.50 | 81.94 | 80.08 | 81.19 | 1,747,266 | +0.93(+1.16%) |
Nov 03, 2016 | 81.15 | 81.48 | 80.19 | 80.27 | 1,883,280 | -0.55(-0.68%) |
Nov 02, 2016 | 81.23 | 82.23 | 80.81 | 80.82 | 2,546,140 | -0.32(-0.39%) |
Nov 01, 2016 | 81.58 | 81.88 | 80.27 | 81.13 | 2,542,609 | -0.34(-0.42%) |
Oct 31, 2016 | 81.67 | 81.75 | 81.19 | 81.47 | 2,483,849 | +0.23(+0.28%) |
Oct 28, 2016 | 81.75 | 82.70 | 80.72 | 81.25 | 2,357,375 | -0.42(-0.51%) |
Oct 27, 2016 | 81.39 | 81.91 | 81.13 | 81.67 | 2,619,023 | +0.73(+0.90%) |
Oct 26, 2016 | 79.62 | 81.03 | 79.62 | 80.94 | 2,875,773 | +1.14(+1.43%) |
Oct 25, 2016 | 79.22 | 80.54 | 78.42 | 79.80 | 4,959,187 | -1.77(-2.17%) |
Oct 24, 2016 | 81.14 | 81.81 | 81.10 | 81.57 | 2,298,783 | +0.75(+0.93%) |
Oct 21, 2016 | 79.98 | 81.00 | 79.16 | 80.82 | 2,705,620 | -0.25(-0.30%) |
Oct 20, 2016 | 81.09 | 82.65 | 80.93 | 81.06 | 2,753,043 | +0.09(+0.11%) |
Oct 19, 2016 | 81.20 | 81.52 | 80.63 | 80.98 | 2,476,368 | -0.22(-0.27%) |
Oct 18, 2016 | 82.02 | 82.09 | 81.18 | 81.19 | 1,505,951 | +0.13(+0.16%) |
Oct 17, 2016 | 81.01 | 81.26 | 80.70 | 81.06 | 2,193,297 | +0.05(+0.06%) |
Oct 14, 2016 | 81.14 | 81.46 | 80.97 | 81.01 | 2,804,214 | +0.42(+0.52%) |
Oct 13, 2016 | 79.62 | 80.80 | 79.01 | 80.59 | 2,975,810 | +0.16(+0.20%) |
Oct 12, 2016 | 80.83 | 80.97 | 79.99 | 80.43 | 2,481,832 | -0.31(-0.39%) |
Oct 11, 2016 | 81.58 | 81.58 | 80.06 | 80.75 | 4,752,499 | -1.36(-1.65%) |
Oct 10, 2016 | 82.51 | 83.10 | 81.55 | 82.10 | 3,716,752 | +0.11(+0.13%) |
Oct 07, 2016 | 85.03 | 85.30 | 80.93 | 82.00 | 8,157,814 | -7.40(-8.28%) |
Oct 06, 2016 | 88.71 | 89.55 | 88.55 | 89.40 | 1,233,107 | +0.53(+0.60%) |
Oct 05, 2016 | 89.50 | 89.87 | 88.84 | 88.87 | 1,042,888 | -0.41(-0.46%) |
Oct 04, 2016 | 90.81 | 91.05 | 89.06 | 89.28 | 1,783,893 | -1.22(-1.34%) |
Oct 03, 2016 | 90.34 | 91.02 | 90.34 | 90.49 | 1,538,379 | +0.07(+0.08%) |
Sep 30, 2016 | 89.80 | 90.85 | 89.80 | 90.42 | 1,959,723 | +1.14(+1.27%) |
Sep 29, 2016 | 90.68 | 90.95 | 89.21 | 89.29 | 1,329,259 | -1.32(-1.46%) |
Sep 28, 2016 | 90.04 | 90.94 | 89.56 | 90.61 | 1,486,764 | +0.98(+1.09%) |
Sep 27, 2016 | 89.23 | 89.79 | 88.84 | 89.63 | 1,475,051 | +0.27(+0.30%) |
Sep 26, 2016 | 90.17 | 90.36 | 89.24 | 89.36 | 1,061,210 | -0.99(-1.09%) |
Sep 23, 2016 | 90.20 | 90.77 | 89.92 | 90.34 | 1,884,901 | +0.11(+0.13%) |
Sep 22, 2016 | 90.55 | 91.18 | 90.04 | 90.23 | 1,314,256 | +0.59(+0.66%) |
Sep 21, 2016 | 89.06 | 89.71 | 88.59 | 89.64 | 1,307,640 | +1.05(+1.19%) |
Sep 20, 2016 | 87.84 | 89.19 | 87.84 | 88.59 | 1,506,493 | +0.16(+0.18%) |
Sep 19, 2016 | 88.30 | 88.84 | 87.95 | 88.43 | 1,447,250 | +0.76(+0.87%) |
Sep 16, 2016 | 88.04 | 88.20 | 87.29 | 87.67 | 2,270,933 | -0.90(-1.02%) |
Sep 15, 2016 | 88.09 | 88.88 | 87.82 | 88.57 | 1,371,176 | +0.49(+0.56%) |
Sep 14, 2016 | 88.42 | 88.64 | 87.45 | 88.08 | 1,255,836 | -0.42(-0.47%) |
Sep 13, 2016 | 88.98 | 89.19 | 87.99 | 88.50 | 1,629,270 | -1.40(-1.56%) |
Sep 12, 2016 | 87.90 | 90.09 | 87.85 | 89.90 | 1,825,679 | +1.66(+1.88%) |
Sep 09, 2016 | 91.49 | 91.49 | 88.15 | 88.24 | 2,674,138 | -3.88(-4.22%) |
Sep 08, 2016 | 93.21 | 93.50 | 92.10 | 92.12 | 1,191,578 | -1.25(-1.34%) |
Sep 07, 2016 | 93.82 | 94.30 | 93.10 | 93.37 | 1,529,306 | -0.78(-0.83%) |
Sep 06, 2016 | 93.93 | 94.46 | 93.62 | 94.15 | 1,510,205 | +0.51(+0.54%) |
Sep 02, 2016 | 93.38 | 93.64 | 93.64 | 93.64 | 757,507 | +0.93(+1.00%) |