Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.12 | 84.64 | 82.76 | 82.76 | 2,154,955 | -1.71(-2.02%) |
Nov 29, 2016 | 84.13 | 84.86 | 84.02 | 84.47 | 1,460,585 | +0.19(+0.22%) |
Nov 28, 2016 | 83.87 | 84.60 | 83.41 | 84.28 | 1,807,695 | +0.42(+0.50%) |
Nov 25, 2016 | 83.10 | 84.73 | 82.74 | 83.86 | 852,675 | +0.71(+0.86%) |
Nov 23, 2016 | 83.15 | 83.15 | 83.15 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.10 | 84.37 | 82.78 | 84.06 | 2,238,306 | +1.20(+1.45%) |
Nov 21, 2016 | 81.41 | 83.21 | 81.62 | 82.86 | 1,675,706 | +1.45(+1.78%) |
Nov 18, 2016 | 81.80 | 82.25 | 81.18 | 81.41 | 1,760,881 | -0.93(-1.13%) |
Nov 17, 2016 | 81.85 | 82.40 | 81.77 | 82.35 | 1,305,949 | +0.36(+0.44%) |
Nov 16, 2016 | 81.94 | 82.33 | 81.05 | 81.99 | 1,449,908 | -0.18(-0.21%) |
Nov 15, 2016 | 81.66 | 82.52 | 81.62 | 82.16 | 2,120,753 | +0.76(+0.93%) |
Nov 14, 2016 | 83.07 | 83.08 | 80.79 | 81.41 | 3,423,693 | -1.88(-2.25%) |
Nov 11, 2016 | 83.61 | 83.94 | 82.58 | 83.28 | 1,992,027 | -0.51(-0.61%) |
Nov 10, 2016 | 85.87 | 86.30 | 82.57 | 83.79 | 5,430,102 | -2.88(-3.33%) |
Nov 09, 2016 | 86.69 | 87.96 | 86.35 | 86.68 | 2,767,427 | -2.35(-2.64%) |
Nov 08, 2016 | 87.87 | 89.41 | 87.85 | 89.02 | 2,163,472 | +0.74(+0.84%) |
Nov 07, 2016 | 87.38 | 88.38 | 87.33 | 88.28 | 2,128,754 | +1.84(+2.13%) |
Nov 04, 2016 | 86.90 | 87.44 | 86.28 | 86.44 | 1,722,764 | -0.18(-0.20%) |
Nov 03, 2016 | 87.43 | 87.63 | 85.68 | 86.62 | 2,282,049 | -0.53(-0.61%) |
Nov 02, 2016 | 88.18 | 88.44 | 87.06 | 87.15 | 2,928,177 | -1.40(-1.58%) |
Nov 01, 2016 | 86.35 | 91.96 | 85.60 | 88.54 | 8,179,838 | +1.26(+1.44%) |
Oct 31, 2016 | 87.85 | 88.47 | 87.03 | 87.28 | 2,659,842 | -0.57(-0.65%) |
Oct 28, 2016 | 87.46 | 88.65 | 86.87 | 87.85 | 2,310,978 | -0.31(-0.35%) |
Oct 27, 2016 | 89.65 | 89.81 | 88.09 | 88.17 | 2,261,422 | -1.05(-1.18%) |
Oct 26, 2016 | 90.81 | 90.81 | 89.20 | 89.22 | 1,712,636 | -1.67(-1.84%) |
Oct 25, 2016 | 91.02 | 91.39 | 90.62 | 90.89 | 2,434,897 | -0.17(-0.18%) |
Oct 24, 2016 | 91.46 | 91.65 | 90.73 | 91.06 | 1,452,807 | -0.28(-0.30%) |
Oct 21, 2016 | 91.14 | 91.39 | 90.48 | 91.34 | 2,096,868 | +0.08(+0.09%) |
Oct 20, 2016 | 92.22 | 92.55 | 90.95 | 91.25 | 2,289,022 | -0.47(-0.51%) |
Oct 19, 2016 | 92.49 | 92.90 | 91.68 | 91.72 | 1,997,062 | -0.86(-0.93%) |
Oct 18, 2016 | 93.41 | 93.41 | 92.51 | 92.58 | 1,368,369 | -0.24(-0.25%) |
Oct 17, 2016 | 93.75 | 94.15 | 92.75 | 92.82 | 1,349,323 | -0.72(-0.77%) |
Oct 14, 2016 | 93.56 | 94.33 | 93.35 | 93.54 | 2,006,874 | +0.50(+0.54%) |
Oct 13, 2016 | 92.88 | 93.40 | 92.32 | 93.03 | 1,802,554 | +0.34(+0.36%) |
Oct 12, 2016 | 92.35 | 92.90 | 92.08 | 92.70 | 1,505,621 | +0.34(+0.37%) |
Oct 11, 2016 | 92.54 | 92.66 | 91.34 | 92.35 | 2,472,776 | +0.01(+0.01%) |
Oct 10, 2016 | 91.33 | 93.04 | 91.33 | 92.34 | 2,142,336 | +1.83(+2.03%) |
Oct 07, 2016 | 90.81 | 91.07 | 89.50 | 90.51 | 1,436,273 | -0.07(-0.07%) |
Oct 06, 2016 | 90.22 | 90.92 | 90.05 | 90.58 | 1,277,682 | -0.04(-0.05%) |
Oct 05, 2016 | 90.78 | 91.12 | 90.39 | 90.62 | 1,832,824 | -0.03(-0.04%) |
Oct 04, 2016 | 91.61 | 92.21 | 90.49 | 90.65 | 1,998,256 | -0.72(-0.79%) |
Oct 03, 2016 | 91.85 | 92.39 | 90.82 | 91.38 | 2,295,422 | -0.94(-1.02%) |
Sep 30, 2016 | 91.39 | 92.82 | 90.54 | 92.32 | 3,599,954 | +1.14(+1.25%) |
Sep 29, 2016 | 92.08 | 92.11 | 91.10 | 91.18 | 2,761,334 | -0.98(-1.07%) |
Sep 28, 2016 | 93.00 | 93.53 | 91.23 | 92.16 | 6,477,988 | +1.75(+1.93%) |
Sep 27, 2016 | 88.10 | 91.13 | 87.82 | 90.41 | 4,191,903 | +2.75(+3.14%) |
Sep 26, 2016 | 88.59 | 88.82 | 87.24 | 87.66 | 2,475,376 | -1.44(-1.61%) |
Sep 23, 2016 | 89.81 | 90.00 | 88.86 | 89.10 | 1,634,047 | -0.68(-0.76%) |
Sep 22, 2016 | 88.70 | 90.17 | 88.70 | 89.78 | 2,117,049 | +1.37(+1.55%) |
Sep 21, 2016 | 86.79 | 88.59 | 86.53 | 88.41 | 2,473,369 | +2.48(+2.89%) |
Sep 20, 2016 | 86.25 | 86.58 | 85.81 | 85.93 | 1,726,594 | -0.32(-0.37%) |
Sep 19, 2016 | 86.54 | 86.89 | 85.96 | 86.25 | 1,346,595 | -0.19(-0.21%) |
Sep 16, 2016 | 86.52 | 86.84 | 85.90 | 86.43 | 1,716,923 | -0.72(-0.83%) |
Sep 15, 2016 | 85.81 | 87.70 | 85.81 | 87.16 | 2,597,116 | +1.09(+1.27%) |
Sep 14, 2016 | 85.52 | 86.73 | 85.52 | 86.06 | 2,203,316 | +0.69(+0.81%) |
Sep 13, 2016 | 86.78 | 87.06 | 85.16 | 85.37 | 2,167,353 | -1.84(-2.11%) |
Sep 12, 2016 | 85.36 | 87.35 | 84.96 | 87.22 | 2,475,913 | +2.01(+2.36%) |
Sep 09, 2016 | 86.91 | 87.37 | 85.20 | 85.21 | 2,368,570 | -2.51(-2.86%) |
Sep 08, 2016 | 89.03 | 89.12 | 87.64 | 87.71 | 2,507,159 | -1.35(-1.52%) |
Sep 07, 2016 | 89.32 | 90.43 | 88.94 | 89.07 | 1,964,564 | -0.57(-0.64%) |
Sep 06, 2016 | 87.56 | 89.67 | 87.54 | 89.64 | 2,407,093 | +2.02(+2.30%) |
Sep 02, 2016 | 86.38 | 87.62 | 87.62 | 87.62 | 1,711,708 | +1.46(+1.70%) |