Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 81.01 | 81.24 | 79.92 | 79.92 | 518,826 | -0.89(-1.10%) |
Nov 29, 2016 | 80.93 | 81.26 | 80.72 | 80.81 | 376,259 | +0.01(+0.01%) |
Nov 28, 2016 | 81.01 | 81.15 | 80.70 | 80.80 | 513,688 | -0.43(-0.53%) |
Nov 25, 2016 | 81.25 | 81.25 | 81.02 | 81.23 | 93,825 | +0.17(+0.21%) |
Nov 23, 2016 | 81.06 | 81.06 | 81.06 | 0 | -0.18(-0.22%) | |
Nov 22, 2016 | 81.47 | 81.56 | 80.97 | 81.24 | 400,100 | +0.15(+0.18%) |
Nov 21, 2016 | 80.52 | 81.16 | 80.40 | 81.09 | 470,382 | +0.91(+1.13%) |
Nov 18, 2016 | 80.50 | 80.66 | 79.96 | 80.18 | 301,956 | +0.11(+0.14%) |
Nov 17, 2016 | 79.33 | 80.14 | 79.07 | 80.07 | 432,144 | +0.87(+1.10%) |
Nov 16, 2016 | 78.47 | 79.37 | 78.47 | 79.20 | 455,730 | +0.33(+0.42%) |
Nov 15, 2016 | 78.12 | 79.18 | 78.04 | 78.87 | 915,551 | +1.28(+1.65%) |
Nov 14, 2016 | 79.03 | 79.03 | 77.13 | 77.59 | 1,344,757 | -1.11(-1.41%) |
Nov 11, 2016 | 77.99 | 78.94 | 77.70 | 78.70 | 3,446,960 | +0.27(+0.34%) |
Nov 10, 2016 | 80.36 | 80.41 | 77.04 | 78.43 | 1,478,353 | -1.33(-1.67%) |
Nov 09, 2016 | 78.24 | 80.14 | 78.20 | 79.76 | 724,027 | -0.44(-0.55%) |
Nov 08, 2016 | 79.88 | 80.57 | 79.44 | 80.20 | 503,428 | +0.34(+0.43%) |
Nov 07, 2016 | 79.80 | 80.07 | 79.44 | 79.86 | 401,519 | +1.57(+2.01%) |
Nov 04, 2016 | 78.51 | 79.06 | 78.17 | 78.29 | 315,481 | -0.31(-0.39%) |
Nov 03, 2016 | 78.98 | 79.30 | 78.48 | 78.60 | 348,086 | -0.66(-0.83%) |
Nov 02, 2016 | 80.41 | 80.55 | 79.05 | 79.26 | 480,566 | -1.36(-1.69%) |
Nov 01, 2016 | 81.56 | 81.68 | 80.03 | 80.62 | 747,883 | -0.73(-0.90%) |
Oct 31, 2016 | 81.78 | 81.78 | 81.26 | 81.35 | 402,908 | -0.16(-0.20%) |
Oct 28, 2016 | 81.39 | 82.28 | 81.26 | 81.51 | 328,629 | +0.01(+0.01%) |
Oct 27, 2016 | 82.51 | 82.54 | 81.35 | 81.50 | 281,372 | -0.64(-0.78%) |
Oct 26, 2016 | 82.45 | 82.85 | 82.01 | 82.14 | 413,033 | -0.26(-0.32%) |
Oct 25, 2016 | 83.09 | 83.09 | 82.29 | 82.40 | 611,599 | -0.55(-0.66%) |
Oct 24, 2016 | 82.61 | 83.10 | 82.50 | 82.95 | 384,570 | +0.75(+0.91%) |
Oct 21, 2016 | 80.84 | 82.25 | 80.80 | 82.20 | 261,724 | +1.42(+1.76%) |
Oct 20, 2016 | 81.13 | 81.25 | 80.58 | 80.78 | 262,591 | -0.67(-0.82%) |
Oct 19, 2016 | 80.86 | 81.57 | 80.86 | 81.45 | 385,242 | +0.80(+0.99%) |
Oct 18, 2016 | 80.69 | 81.10 | 80.58 | 80.65 | 382,133 | +1.39(+1.75%) |
Oct 17, 2016 | 79.46 | 79.60 | 79.10 | 79.26 | 581,116 | -0.27(-0.34%) |
Oct 14, 2016 | 79.89 | 80.24 | 79.27 | 79.53 | 774,711 | +0.11(+0.14%) |
Oct 13, 2016 | 79.59 | 79.66 | 78.67 | 79.42 | 348,535 | -0.73(-0.91%) |
Oct 12, 2016 | 80.17 | 80.40 | 79.93 | 80.15 | 241,580 | +0.00(+0.00%) |
Oct 11, 2016 | 81.42 | 81.52 | 79.79 | 80.15 | 391,327 | -1.34(-1.64%) |
Oct 10, 2016 | 81.31 | 81.70 | 81.31 | 81.49 | 167,802 | +0.38(+0.47%) |
Oct 07, 2016 | 81.48 | 81.55 | 80.77 | 81.11 | 270,800 | -0.40(-0.49%) |
Oct 06, 2016 | 81.75 | 81.79 | 81.22 | 81.51 | 388,793 | -0.67(-0.82%) |
Oct 05, 2016 | 81.80 | 82.34 | 81.74 | 82.18 | 402,870 | +0.44(+0.54%) |
Oct 04, 2016 | 81.92 | 82.05 | 81.41 | 81.74 | 354,789 | +0.03(+0.04%) |
Oct 03, 2016 | 81.40 | 81.73 | 81.26 | 81.71 | 662,716 | +0.15(+0.18%) |
Sep 30, 2016 | 81.22 | 81.79 | 81.08 | 81.56 | 364,747 | +0.57(+0.70%) |
Sep 29, 2016 | 81.63 | 81.84 | 80.85 | 80.99 | 752,745 | -0.56(-0.69%) |
Sep 28, 2016 | 81.18 | 81.58 | 80.80 | 81.55 | 306,695 | +0.43(+0.53%) |
Sep 27, 2016 | 80.10 | 81.19 | 80.06 | 81.12 | 318,063 | +1.13(+1.41%) |
Sep 26, 2016 | 80.13 | 80.25 | 79.73 | 79.99 | 197,146 | -0.60(-0.74%) |
Sep 23, 2016 | 80.73 | 80.94 | 80.49 | 80.59 | 344,879 | -0.23(-0.28%) |
Sep 22, 2016 | 80.45 | 80.87 | 80.38 | 80.82 | 762,181 | +0.80(+1.00%) |
Sep 21, 2016 | 79.31 | 80.09 | 79.17 | 80.02 | 729,457 | +0.91(+1.15%) |
Sep 20, 2016 | 79.45 | 79.60 | 79.00 | 79.11 | 278,915 | +0.04(+0.05%) |
Sep 19, 2016 | 79.60 | 79.69 | 78.85 | 79.07 | 166,883 | -0.31(-0.39%) |
Sep 16, 2016 | 79.25 | 79.49 | 79.11 | 79.38 | 178,868 | -0.01(-0.01%) |
Sep 15, 2016 | 78.64 | 79.55 | 78.47 | 79.39 | 249,125 | +0.76(+0.97%) |
Sep 14, 2016 | 78.52 | 79.10 | 78.37 | 78.63 | 304,207 | +0.22(+0.28%) |
Sep 13, 2016 | 78.77 | 78.92 | 77.93 | 78.41 | 1,427,773 | -0.95(-1.20%) |
Sep 12, 2016 | 77.89 | 79.44 | 77.67 | 79.36 | 644,161 | +1.00(+1.28%) |
Sep 09, 2016 | 79.62 | 79.84 | 78.36 | 78.36 | 512,764 | -1.77(-2.21%) |
Sep 08, 2016 | 80.06 | 80.33 | 79.93 | 80.13 | 329,283 | -0.22(-0.27%) |
Sep 07, 2016 | 80.32 | 80.66 | 80.07 | 80.35 | 1,935,904 | +0.10(+0.12%) |
Sep 06, 2016 | 79.63 | 80.38 | 79.63 | 80.25 | 426,316 | +0.79(+0.99%) |
Sep 02, 2016 | 79.49 | 79.46 | 79.46 | 79.46 | 607,200 | +0.30(+0.38%) |