Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 83.25 | 83.25 | 83.25 | 0 | -0.48(-0.58%) | |
Dec 29, 2016 | 83.20 | 83.75 | 83.17 | 83.74 | 1,309,118 | +0.56(+0.68%) |
Dec 28, 2016 | 84.64 | 84.76 | 83.10 | 83.17 | 1,314,693 | -1.04(-1.23%) |
Dec 27, 2016 | 83.51 | 84.28 | 83.36 | 84.21 | 1,366,162 | +1.02(+1.23%) |
Dec 23, 2016 | 83.19 | 83.19 | 83.19 | 0 | -0.27(-0.33%) | |
Dec 22, 2016 | 84.29 | 84.33 | 83.40 | 83.46 | 1,340,291 | -0.76(-0.91%) |
Dec 21, 2016 | 83.81 | 84.52 | 83.51 | 84.23 | 1,354,457 | +0.20(+0.24%) |
Dec 20, 2016 | 84.57 | 84.69 | 83.96 | 84.03 | 1,614,638 | -0.51(-0.60%) |
Dec 19, 2016 | 84.40 | 85.11 | 84.32 | 84.54 | 1,677,095 | +0.26(+0.31%) |
Dec 16, 2016 | 84.40 | 84.96 | 84.15 | 84.27 | 2,333,478 | -0.16(-0.19%) |
Dec 15, 2016 | 84.52 | 85.30 | 84.02 | 84.43 | 1,917,436 | -0.06(-0.07%) |
Dec 14, 2016 | 85.28 | 85.99 | 84.26 | 84.49 | 1,794,755 | -0.77(-0.91%) |
Dec 13, 2016 | 86.21 | 86.44 | 84.91 | 85.26 | 2,420,102 | -1.41(-1.62%) |
Dec 12, 2016 | 87.04 | 87.72 | 85.89 | 86.67 | 1,740,232 | -0.57(-0.65%) |
Dec 09, 2016 | 87.40 | 88.01 | 86.91 | 87.24 | 1,542,514 | -0.10(-0.11%) |
Dec 08, 2016 | 86.26 | 87.57 | 85.99 | 87.34 | 1,700,608 | +1.08(+1.25%) |
Dec 07, 2016 | 84.61 | 86.28 | 84.53 | 86.26 | 1,800,298 | +1.72(+2.04%) |
Dec 06, 2016 | 84.32 | 84.66 | 83.92 | 84.54 | 1,545,719 | +0.20(+0.24%) |
Dec 05, 2016 | 83.78 | 85.21 | 83.67 | 84.33 | 1,860,537 | +1.24(+1.49%) |
Dec 02, 2016 | 83.72 | 83.90 | 82.72 | 83.09 | 2,373,432 | -0.58(-0.69%) |
Dec 01, 2016 | 84.71 | 85.05 | 83.33 | 83.67 | 2,781,895 | -0.61(-0.72%) |
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%) |