Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 88.02 | 88.02 | 88.02 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.03 | 89.35 | 88.28 | 88.64 | 2,500,093 | -0.29(-0.32%) |
Dec 28, 2016 | 89.77 | 90.26 | 88.79 | 88.93 | 2,119,190 | -0.81(-0.90%) |
Dec 27, 2016 | 89.57 | 89.93 | 89.31 | 89.74 | 1,788,406 | +0.45(+0.50%) |
Dec 23, 2016 | 89.29 | 89.29 | 89.29 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.39 | 89.37 | 87.75 | 89.30 | 3,527,994 | +0.46(+0.52%) |
Dec 21, 2016 | 88.88 | 89.60 | 88.33 | 88.84 | 2,604,411 | +0.00(+0.00%) |
Dec 20, 2016 | 88.13 | 88.94 | 87.90 | 88.84 | 3,565,412 | +1.06(+1.21%) |
Dec 19, 2016 | 87.51 | 88.19 | 87.12 | 87.78 | 3,368,236 | +0.08(+0.09%) |
Dec 16, 2016 | 88.92 | 89.11 | 87.48 | 87.70 | 7,786,775 | -1.16(-1.31%) |
Dec 15, 2016 | 87.42 | 89.09 | 87.06 | 88.86 | 5,277,400 | +1.58(+1.81%) |
Dec 14, 2016 | 88.50 | 88.99 | 87.16 | 87.29 | 4,181,303 | -1.04(-1.17%) |
Dec 13, 2016 | 88.79 | 88.92 | 87.54 | 88.32 | 4,811,911 | -0.24(-0.27%) |
Dec 12, 2016 | 89.42 | 89.42 | 87.36 | 88.56 | 4,872,625 | -0.57(-0.64%) |
Dec 09, 2016 | 89.04 | 89.54 | 88.31 | 89.13 | 4,828,208 | -0.32(-0.36%) |
Dec 08, 2016 | 90.26 | 90.51 | 88.92 | 89.45 | 4,542,634 | -0.81(-0.90%) |
Dec 07, 2016 | 87.85 | 90.41 | 87.20 | 90.27 | 5,814,006 | +2.70(+3.08%) |
Dec 06, 2016 | 87.44 | 87.70 | 86.84 | 87.57 | 3,802,704 | +0.26(+0.30%) |
Dec 05, 2016 | 87.71 | 88.08 | 87.28 | 87.30 | 4,074,942 | +0.16(+0.19%) |
Dec 02, 2016 | 87.76 | 87.95 | 86.61 | 87.14 | 4,135,838 | -0.63(-0.72%) |
Dec 01, 2016 | 86.45 | 88.25 | 86.26 | 87.77 | 5,592,717 | +1.75(+2.03%) |
Nov 30, 2016 | 86.05 | 87.21 | 85.96 | 86.02 | 7,291,916 | +0.65(+0.76%) |
Nov 29, 2016 | 85.34 | 85.78 | 84.98 | 85.38 | 3,470,143 | -0.10(-0.12%) |
Nov 28, 2016 | 86.01 | 86.07 | 85.26 | 85.48 | 4,120,442 | -0.68(-0.79%) |
Nov 25, 2016 | 85.61 | 86.21 | 85.34 | 86.16 | 1,991,844 | +0.60(+0.70%) |
Nov 23, 2016 | 85.56 | 85.56 | 85.56 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.32 | 85.42 | 84.72 | 84.80 | 3,970,797 | -0.22(-0.26%) |
Nov 21, 2016 | 84.47 | 85.73 | 84.39 | 85.02 | 4,011,542 | +0.78(+0.92%) |
Nov 18, 2016 | 83.49 | 84.39 | 83.20 | 84.25 | 4,329,246 | +0.86(+1.03%) |
Nov 17, 2016 | 82.46 | 83.49 | 82.26 | 83.38 | 5,189,695 | +0.68(+0.82%) |
Nov 16, 2016 | 83.02 | 83.60 | 82.46 | 82.71 | 3,396,257 | -0.93(-1.11%) |
Nov 15, 2016 | 83.70 | 84.00 | 82.63 | 83.64 | 5,051,894 | -0.27(-0.32%) |
Nov 14, 2016 | 82.30 | 84.92 | 82.29 | 83.91 | 7,841,063 | +2.15(+2.63%) |
Nov 11, 2016 | 81.90 | 82.45 | 80.73 | 81.76 | 7,897,034 | -0.51(-0.63%) |
Nov 10, 2016 | 80.28 | 83.37 | 80.19 | 82.27 | 10,609,129 | +2.99(+3.77%) |
Nov 09, 2016 | 74.16 | 80.14 | 74.16 | 79.28 | 11,441,311 | +2.83(+3.70%) |
Nov 08, 2016 | 76.62 | 76.76 | 75.72 | 76.46 | 5,058,117 | -0.13(-0.17%) |
Nov 07, 2016 | 75.95 | 76.69 | 75.82 | 76.58 | 5,399,463 | +1.68(+2.24%) |
Nov 04, 2016 | 74.85 | 75.51 | 74.58 | 74.90 | 4,438,667 | -0.01(-0.01%) |
Nov 03, 2016 | 74.84 | 75.65 | 74.47 | 74.91 | 5,295,284 | +0.07(+0.09%) |
Nov 02, 2016 | 74.33 | 75.37 | 74.04 | 74.84 | 5,258,325 | +0.68(+0.91%) |
Nov 01, 2016 | 74.81 | 75.01 | 73.47 | 74.17 | 4,716,820 | -0.24(-0.33%) |
Oct 31, 2016 | 74.89 | 75.16 | 74.35 | 74.41 | 4,362,190 | -0.16(-0.21%) |
Oct 28, 2016 | 75.06 | 75.38 | 74.08 | 74.57 | 4,484,532 | -0.38(-0.51%) |
Oct 27, 2016 | 75.28 | 75.44 | 74.75 | 74.95 | 5,174,977 | -0.19(-0.26%) |
Oct 26, 2016 | 75.97 | 75.97 | 74.79 | 75.15 | 5,628,971 | -0.79(-1.04%) |
Oct 25, 2016 | 75.72 | 76.30 | 75.23 | 75.94 | 6,634,846 | +0.09(+0.12%) |
Oct 24, 2016 | 76.61 | 77.21 | 75.76 | 75.85 | 8,339,916 | -0.41(-0.54%) |
Oct 21, 2016 | 75.59 | 77.22 | 75.42 | 76.26 | 9,822,051 | -0.23(-0.30%) |
Oct 20, 2016 | 79.66 | 80.17 | 75.79 | 76.49 | 19,080,610 | -5.47(-6.67%) |
Oct 19, 2016 | 81.56 | 83.07 | 81.23 | 81.96 | 4,393,081 | +0.34(+0.41%) |
Oct 18, 2016 | 82.36 | 82.76 | 81.58 | 81.62 | 4,225,484 | -0.04(-0.05%) |
Oct 17, 2016 | 81.61 | 81.96 | 81.38 | 81.66 | 2,800,546 | -0.06(-0.07%) |
Oct 14, 2016 | 81.92 | 82.92 | 81.71 | 81.72 | 5,838,981 | +0.08(+0.10%) |
Oct 13, 2016 | 80.50 | 81.95 | 79.58 | 81.64 | 5,109,996 | +0.70(+0.87%) |
Oct 12, 2016 | 81.64 | 81.69 | 80.65 | 80.94 | 4,052,351 | -0.53(-0.65%) |
Oct 11, 2016 | 82.13 | 82.26 | 81.02 | 81.47 | 4,979,825 | -0.68(-0.83%) |
Oct 10, 2016 | 83.14 | 83.31 | 82.08 | 82.15 | 3,604,569 | -0.61(-0.73%) |
Oct 07, 2016 | 83.06 | 83.24 | 82.12 | 82.76 | 3,881,203 | -0.24(-0.28%) |
Oct 06, 2016 | 83.00 | 83.38 | 82.66 | 83.00 | 3,660,124 | -0.16(-0.19%) |
Oct 05, 2016 | 82.03 | 83.41 | 81.84 | 83.16 | 3,818,660 | +1.58(+1.93%) |
Oct 04, 2016 | 82.34 | 82.84 | 81.49 | 81.58 | 3,112,125 | -0.57(-0.70%) |