Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.54 | 87.71 | 86.45 | 86.51 | 7,250,564 | +0.65(+0.76%) |
Nov 29, 2016 | 85.83 | 86.27 | 85.46 | 85.86 | 3,450,464 | -0.10(-0.12%) |
Nov 28, 2016 | 86.50 | 86.56 | 85.74 | 85.97 | 4,097,076 | -0.69(-0.79%) |
Nov 25, 2016 | 86.10 | 86.70 | 85.83 | 86.65 | 1,980,548 | +0.60(+0.70%) |
Nov 23, 2016 | 86.05 | 86.05 | 86.05 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.80 | 85.91 | 85.20 | 85.29 | 3,948,279 | -0.22(-0.26%) |
Nov 21, 2016 | 84.95 | 86.22 | 84.87 | 85.51 | 3,988,793 | +0.78(+0.92%) |
Nov 18, 2016 | 83.96 | 84.87 | 83.68 | 84.73 | 4,304,695 | +0.87(+1.03%) |
Nov 17, 2016 | 82.94 | 83.97 | 82.73 | 83.86 | 5,160,264 | +0.68(+0.82%) |
Nov 16, 2016 | 83.50 | 84.07 | 82.94 | 83.18 | 3,376,997 | -0.93(-1.11%) |
Nov 15, 2016 | 84.17 | 84.48 | 83.10 | 84.11 | 5,023,245 | -0.27(-0.32%) |
Nov 14, 2016 | 82.77 | 85.40 | 82.76 | 84.39 | 7,796,597 | +2.16(+2.63%) |
Nov 11, 2016 | 82.37 | 82.92 | 81.20 | 82.22 | 7,852,251 | -0.52(-0.63%) |
Nov 10, 2016 | 80.74 | 83.84 | 80.65 | 82.74 | 10,548,965 | +3.00(+3.77%) |
Nov 09, 2016 | 74.58 | 80.59 | 74.58 | 79.74 | 11,376,428 | +2.84(+3.70%) |
Nov 08, 2016 | 77.05 | 77.20 | 76.15 | 76.89 | 5,029,432 | -0.13(-0.17%) |
Nov 07, 2016 | 76.38 | 77.13 | 76.26 | 77.02 | 5,368,843 | +1.69(+2.24%) |
Nov 04, 2016 | 75.28 | 75.94 | 75.01 | 75.33 | 4,413,495 | -0.01(-0.01%) |
Nov 03, 2016 | 75.26 | 76.08 | 74.90 | 75.34 | 5,265,255 | +0.07(+0.09%) |
Nov 02, 2016 | 74.75 | 75.80 | 74.47 | 75.27 | 5,228,505 | +0.68(+0.91%) |
Nov 01, 2016 | 75.24 | 75.44 | 73.89 | 74.59 | 4,690,071 | -0.25(-0.33%) |
Oct 31, 2016 | 75.32 | 75.59 | 74.78 | 74.84 | 4,337,452 | -0.16(-0.21%) |
Oct 28, 2016 | 75.48 | 75.81 | 74.51 | 75.00 | 4,459,100 | -0.38(-0.51%) |
Oct 27, 2016 | 75.71 | 75.87 | 75.18 | 75.38 | 5,145,630 | -0.20(-0.26%) |
Oct 26, 2016 | 76.40 | 76.40 | 75.22 | 75.58 | 5,597,050 | -0.80(-1.04%) |
Oct 25, 2016 | 76.15 | 76.74 | 75.66 | 76.37 | 6,597,220 | +0.09(+0.12%) |
Oct 24, 2016 | 77.05 | 77.65 | 76.19 | 76.28 | 8,292,621 | -0.42(-0.54%) |
Oct 21, 2016 | 76.02 | 77.66 | 75.85 | 76.70 | 9,766,351 | -0.23(-0.30%) |
Oct 20, 2016 | 80.12 | 80.63 | 76.22 | 76.93 | 18,972,406 | -5.50(-6.67%) |
Oct 19, 2016 | 82.03 | 83.55 | 81.70 | 82.43 | 4,368,168 | +0.34(+0.41%) |
Oct 18, 2016 | 82.83 | 83.23 | 82.04 | 82.09 | 4,201,522 | -0.04(-0.05%) |
Oct 17, 2016 | 82.08 | 82.43 | 81.85 | 82.13 | 2,784,665 | -0.06(-0.07%) |
Oct 14, 2016 | 82.38 | 83.39 | 82.18 | 82.19 | 5,805,869 | +0.08(+0.10%) |
Oct 13, 2016 | 80.96 | 82.42 | 80.03 | 82.10 | 5,081,017 | +0.70(+0.87%) |
Oct 12, 2016 | 82.10 | 82.15 | 81.11 | 81.40 | 4,029,370 | -0.53(-0.65%) |
Oct 11, 2016 | 82.60 | 82.73 | 81.49 | 81.93 | 4,951,585 | -0.69(-0.83%) |
Oct 10, 2016 | 83.61 | 83.78 | 82.54 | 82.62 | 3,584,128 | -0.61(-0.73%) |
Oct 07, 2016 | 83.53 | 83.72 | 82.59 | 83.23 | 3,859,194 | -0.24(-0.28%) |
Oct 06, 2016 | 83.48 | 83.85 | 83.13 | 83.47 | 3,639,368 | -0.16(-0.19%) |
Oct 05, 2016 | 82.50 | 83.88 | 82.31 | 83.63 | 3,797,004 | +1.59(+1.93%) |
Oct 04, 2016 | 82.81 | 83.31 | 81.96 | 82.04 | 3,094,476 | -0.58(-0.70%) |
Oct 03, 2016 | 82.48 | 83.08 | 82.37 | 82.62 | 2,802,731 | -0.15(-0.18%) |
Sep 30, 2016 | 82.14 | 83.17 | 81.99 | 82.77 | 5,520,902 | +1.33(+1.64%) |
Sep 29, 2016 | 81.68 | 82.15 | 81.05 | 81.44 | 3,147,736 | -0.17(-0.21%) |
Sep 28, 2016 | 80.61 | 81.67 | 80.58 | 81.61 | 2,984,482 | +1.11(+1.38%) |
Sep 27, 2016 | 79.89 | 80.93 | 79.60 | 80.50 | 3,727,862 | +0.57(+0.71%) |
Sep 26, 2016 | 79.87 | 80.16 | 79.38 | 79.93 | 4,271,365 | -0.13(-0.16%) |
Sep 23, 2016 | 80.44 | 80.57 | 79.96 | 80.06 | 3,432,177 | -0.64(-0.79%) |
Sep 22, 2016 | 81.29 | 81.61 | 80.65 | 80.69 | 3,488,689 | +0.04(+0.05%) |
Sep 21, 2016 | 79.45 | 80.81 | 79.45 | 80.65 | 2,973,941 | +1.60(+2.03%) |
Sep 20, 2016 | 79.38 | 79.51 | 78.85 | 79.05 | 2,919,098 | +0.04(+0.05%) |
Sep 19, 2016 | 78.90 | 79.51 | 78.70 | 79.01 | 3,765,454 | +0.60(+0.77%) |
Sep 16, 2016 | 78.50 | 79.05 | 77.88 | 78.40 | 6,110,171 | -0.48(-0.60%) |
Sep 15, 2016 | 78.32 | 79.13 | 77.50 | 78.88 | 4,009,241 | +0.19(+0.24%) |
Sep 14, 2016 | 78.40 | 79.21 | 78.25 | 78.69 | 3,397,991 | +0.24(+0.30%) |
Sep 13, 2016 | 78.97 | 79.46 | 78.06 | 78.45 | 4,379,820 | -1.16(-1.46%) |
Sep 12, 2016 | 78.00 | 80.37 | 77.63 | 79.62 | 5,503,335 | +0.93(+1.18%) |
Sep 09, 2016 | 81.00 | 81.53 | 78.69 | 78.69 | 5,091,418 | -3.32(-4.05%) |
Sep 08, 2016 | 81.73 | 82.20 | 81.26 | 82.01 | 2,470,062 | +0.30(+0.36%) |
Sep 07, 2016 | 81.21 | 82.37 | 81.21 | 81.71 | 2,871,992 | +0.26(+0.32%) |
Sep 06, 2016 | 81.16 | 81.55 | 80.83 | 81.45 | 2,673,605 | +0.59(+0.72%) |
Sep 02, 2016 | 81.14 | 80.86 | 80.86 | 80.86 | 2,469,540 | -0.01(-0.01%) |