Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.25 | 90.60 | 88.93 | 88.93 | 5,798,559 | -0.13(-0.15%) |
Nov 29, 2016 | 89.38 | 89.73 | 88.61 | 89.06 | 6,650,649 | -1.20(-1.33%) |
Nov 28, 2016 | 91.85 | 92.04 | 90.25 | 90.26 | 5,518,346 | -1.97(-2.14%) |
Nov 25, 2016 | 90.24 | 93.04 | 89.46 | 92.23 | 7,419,433 | +1.55(+1.71%) |
Nov 23, 2016 | 90.67 | 90.67 | 90.67 | 0 | +9.02(+11.04%) | |
Nov 22, 2016 | 82.31 | 82.66 | 81.51 | 81.66 | 6,098,849 | -0.26(-0.31%) |
Nov 21, 2016 | 81.87 | 82.00 | 81.05 | 81.92 | 3,105,448 | +0.30(+0.37%) |
Nov 18, 2016 | 81.37 | 81.82 | 81.23 | 81.61 | 2,702,529 | +0.17(+0.21%) |
Nov 17, 2016 | 81.00 | 81.68 | 80.75 | 81.44 | 2,201,977 | +0.46(+0.57%) |
Nov 16, 2016 | 80.64 | 81.22 | 80.54 | 80.98 | 1,944,220 | +0.00(+0.00%) |
Nov 15, 2016 | 81.06 | 81.26 | 80.62 | 80.98 | 2,667,535 | -0.33(-0.40%) |
Nov 14, 2016 | 80.73 | 81.65 | 80.73 | 81.31 | 3,073,423 | +0.46(+0.57%) |
Nov 11, 2016 | 80.29 | 80.89 | 79.60 | 80.85 | 3,579,581 | +0.35(+0.44%) |
Nov 10, 2016 | 80.40 | 81.50 | 79.84 | 80.50 | 3,920,422 | +0.52(+0.65%) |
Nov 09, 2016 | 79.47 | 80.37 | 79.14 | 79.97 | 8,827,463 | +0.99(+1.26%) |
Nov 08, 2016 | 78.80 | 79.48 | 78.64 | 78.98 | 2,157,081 | -0.01(-0.01%) |
Nov 07, 2016 | 78.99 | 79.68 | 78.30 | 78.99 | 2,898,410 | +0.83(+1.07%) |
Nov 04, 2016 | 78.34 | 78.57 | 77.82 | 78.15 | 2,224,447 | -0.21(-0.27%) |
Nov 03, 2016 | 78.21 | 78.61 | 77.98 | 78.37 | 2,480,100 | +0.12(+0.16%) |
Nov 02, 2016 | 77.97 | 78.71 | 77.97 | 78.24 | 3,494,879 | +0.06(+0.08%) |
Nov 01, 2016 | 78.21 | 78.48 | 77.55 | 78.18 | 3,378,368 | -0.19(-0.24%) |
Oct 31, 2016 | 78.03 | 78.85 | 77.92 | 78.37 | 2,857,922 | +1.00(+1.30%) |
Oct 28, 2016 | 77.37 | 77.74 | 76.92 | 77.36 | 2,797,929 | +0.15(+0.20%) |
Oct 27, 2016 | 77.65 | 77.74 | 76.94 | 77.21 | 2,251,318 | -0.04(-0.05%) |
Oct 26, 2016 | 76.22 | 77.63 | 75.99 | 77.25 | 2,470,559 | +0.46(+0.60%) |
Oct 25, 2016 | 76.62 | 77.65 | 76.52 | 76.79 | 2,297,675 | -0.16(-0.21%) |
Oct 24, 2016 | 77.04 | 77.38 | 76.48 | 76.95 | 1,491,161 | +0.24(+0.31%) |
Oct 21, 2016 | 75.84 | 76.77 | 75.68 | 76.71 | 1,571,718 | +0.28(+0.37%) |
Oct 20, 2016 | 76.67 | 76.72 | 75.73 | 76.42 | 2,199,198 | -0.40(-0.52%) |
Oct 19, 2016 | 76.77 | 77.15 | 76.28 | 76.82 | 2,158,125 | -0.04(-0.06%) |
Oct 18, 2016 | 77.32 | 77.32 | 76.16 | 76.87 | 2,120,577 | +0.12(+0.16%) |
Oct 17, 2016 | 76.71 | 76.97 | 76.59 | 76.74 | 1,260,475 | +0.06(+0.08%) |
Oct 14, 2016 | 77.11 | 77.47 | 76.63 | 76.68 | 2,029,023 | +0.05(+0.07%) |
Oct 13, 2016 | 76.72 | 77.01 | 76.43 | 76.63 | 2,746,036 | -0.53(-0.69%) |
Oct 12, 2016 | 77.33 | 77.76 | 76.86 | 77.16 | 2,442,485 | -0.10(-0.13%) |
Oct 11, 2016 | 77.37 | 77.91 | 76.83 | 77.26 | 2,262,650 | -0.39(-0.50%) |
Oct 10, 2016 | 77.58 | 79.29 | 77.48 | 77.65 | 4,191,343 | +1.06(+1.38%) |
Oct 07, 2016 | 75.69 | 76.91 | 75.54 | 76.59 | 3,293,192 | +0.90(+1.18%) |
Oct 06, 2016 | 75.55 | 76.34 | 75.48 | 75.69 | 2,286,708 | +0.15(+0.20%) |
Oct 05, 2016 | 75.44 | 76.13 | 75.00 | 75.54 | 2,009,006 | +0.37(+0.50%) |
Oct 04, 2016 | 75.92 | 76.54 | 75.13 | 75.17 | 2,395,877 | -0.58(-0.76%) |
Oct 03, 2016 | 75.09 | 76.15 | 74.76 | 75.75 | 3,019,258 | +0.00(+0.00%) |
Sep 30, 2016 | 74.74 | 75.87 | 74.71 | 75.75 | 3,555,599 | +1.32(+1.78%) |
Sep 29, 2016 | 74.63 | 75.36 | 74.08 | 74.42 | 3,069,905 | -0.20(-0.27%) |
Sep 28, 2016 | 73.41 | 74.70 | 73.40 | 74.63 | 3,817,824 | +1.46(+1.99%) |
Sep 27, 2016 | 73.32 | 73.61 | 72.95 | 73.17 | 3,173,298 | -0.47(-0.63%) |
Sep 26, 2016 | 73.37 | 73.86 | 73.31 | 73.64 | 3,869,838 | +0.21(+0.29%) |
Sep 23, 2016 | 73.81 | 74.14 | 73.28 | 73.43 | 2,906,955 | -0.72(-0.97%) |
Sep 22, 2016 | 73.47 | 74.22 | 73.30 | 74.15 | 3,167,284 | +0.98(+1.34%) |
Sep 21, 2016 | 72.99 | 73.30 | 72.54 | 73.17 | 2,292,705 | +0.51(+0.70%) |
Sep 20, 2016 | 72.78 | 73.45 | 72.48 | 72.66 | 2,177,151 | +0.32(+0.44%) |
Sep 19, 2016 | 72.50 | 72.87 | 72.15 | 72.35 | 2,353,644 | +0.14(+0.20%) |
Sep 16, 2016 | 71.54 | 72.31 | 71.09 | 72.20 | 4,081,367 | +0.30(+0.42%) |
Sep 15, 2016 | 71.17 | 72.05 | 70.87 | 71.90 | 2,453,296 | +0.92(+1.29%) |
Sep 14, 2016 | 71.31 | 71.74 | 70.79 | 70.99 | 2,783,986 | -0.46(-0.64%) |
Sep 13, 2016 | 72.60 | 72.87 | 71.24 | 71.45 | 3,593,641 | -1.76(-2.41%) |
Sep 12, 2016 | 72.27 | 73.71 | 72.05 | 73.21 | 4,125,946 | +0.76(+1.05%) |
Sep 09, 2016 | 73.31 | 73.45 | 72.43 | 72.45 | 3,532,180 | -1.19(-1.62%) |
Sep 08, 2016 | 73.90 | 73.99 | 73.35 | 73.64 | 2,536,258 | -0.39(-0.52%) |
Sep 07, 2016 | 74.19 | 74.36 | 73.81 | 74.03 | 2,481,727 | -0.40(-0.53%) |
Sep 06, 2016 | 73.95 | 74.57 | 73.85 | 74.42 | 3,298,974 | +0.37(+0.50%) |
Sep 02, 2016 | 73.97 | 74.05 | 74.05 | 74.05 | 2,350,754 | +0.44(+0.60%) |