Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 84.45 | 84.45 | 84.45 | 0 | -0.90(-1.05%) | |
Dec 29, 2016 | 84.70 | 85.50 | 84.60 | 85.35 | 98,277 | +0.45(+0.53%) |
Dec 28, 2016 | 85.45 | 85.70 | 84.35 | 84.90 | 82,091 | -0.55(-0.64%) |
Dec 27, 2016 | 84.35 | 85.50 | 84.35 | 85.45 | 79,754 | +0.85(+1.00%) |
Dec 23, 2016 | 84.60 | 84.60 | 84.60 | 0 | +0.70(+0.83%) | |
Dec 22, 2016 | 83.65 | 83.95 | 83.05 | 83.90 | 125,683 | +0.20(+0.24%) |
Dec 21, 2016 | 83.45 | 83.95 | 82.95 | 83.70 | 91,832 | +0.30(+0.36%) |
Dec 20, 2016 | 83.15 | 83.90 | 82.85 | 83.40 | 177,338 | +0.50(+0.60%) |
Dec 19, 2016 | 82.00 | 83.05 | 82.00 | 82.90 | 268,281 | +0.75(+0.91%) |
Dec 16, 2016 | 83.05 | 83.70 | 81.90 | 82.15 | 816,401 | -0.60(-0.73%) |
Dec 15, 2016 | 83.85 | 84.15 | 82.30 | 82.75 | 170,535 | -0.85(-1.02%) |
Dec 14, 2016 | 84.05 | 85.00 | 83.40 | 83.60 | 154,779 | -0.65(-0.77%) |
Dec 13, 2016 | 84.60 | 85.05 | 83.90 | 84.25 | 379,007 | -0.05(-0.06%) |
Dec 12, 2016 | 83.85 | 84.45 | 83.00 | 84.30 | 147,220 | +0.40(+0.48%) |
Dec 09, 2016 | 82.00 | 84.05 | 80.70 | 83.90 | 153,041 | +2.20(+2.69%) |
Dec 08, 2016 | 80.45 | 81.80 | 80.00 | 81.70 | 258,565 | +1.20(+1.49%) |
Dec 07, 2016 | 81.00 | 81.80 | 79.90 | 80.50 | 359,599 | -2.50(-3.01%) |
Dec 06, 2016 | 84.65 | 84.65 | 82.00 | 83.00 | 243,391 | -1.30(-1.54%) |
Dec 05, 2016 | 84.05 | 85.05 | 83.75 | 84.30 | 423,382 | +0.85(+1.02%) |
Dec 02, 2016 | 83.95 | 84.80 | 83.30 | 83.45 | 179,054 | -0.85(-1.01%) |
Dec 01, 2016 | 84.95 | 86.65 | 83.25 | 84.30 | 224,356 | -0.80(-0.94%) |
Nov 30, 2016 | 88.30 | 88.30 | 84.75 | 85.10 | 205,467 | -2.75(-3.13%) |
Nov 29, 2016 | 89.10 | 89.35 | 87.75 | 87.85 | 143,533 | -0.95(-1.07%) |
Nov 28, 2016 | 89.45 | 90.40 | 88.55 | 88.80 | 137,470 | -0.85(-0.95%) |
Nov 25, 2016 | 89.05 | 89.95 | 88.62 | 89.65 | 104,389 | +0.80(+0.90%) |
Nov 23, 2016 | 88.85 | 88.85 | 88.85 | 0 | +0.65(+0.74%) | |
Nov 22, 2016 | 87.50 | 88.25 | 87.40 | 88.20 | 182,293 | +0.85(+0.97%) |
Nov 21, 2016 | 87.50 | 87.50 | 86.20 | 87.35 | 147,138 | +0.10(+0.11%) |
Nov 18, 2016 | 87.15 | 87.50 | 86.05 | 87.25 | 212,355 | +0.10(+0.11%) |
Nov 17, 2016 | 87.55 | 87.70 | 86.70 | 87.15 | 173,361 | +0.20(+0.23%) |
Nov 16, 2016 | 86.55 | 87.15 | 86.00 | 86.95 | 144,045 | +0.40(+0.46%) |
Nov 15, 2016 | 86.80 | 87.25 | 86.10 | 86.55 | 163,207 | -0.05(-0.06%) |
Nov 14, 2016 | 86.65 | 87.25 | 85.92 | 86.60 | 183,728 | +0.65(+0.76%) |
Nov 11, 2016 | 82.45 | 86.65 | 82.20 | 85.95 | 315,678 | +3.75(+4.56%) |
Nov 10, 2016 | 83.70 | 84.15 | 82.05 | 82.20 | 256,277 | -0.75(-0.90%) |
Nov 09, 2016 | 79.90 | 83.25 | 78.50 | 82.95 | 186,202 | +1.85(+2.28%) |
Nov 08, 2016 | 80.30 | 81.75 | 79.06 | 81.10 | 85,982 | +0.40(+0.50%) |
Nov 07, 2016 | 81.70 | 81.70 | 80.40 | 80.70 | 119,699 | +0.75(+0.94%) |
Nov 04, 2016 | 80.30 | 81.55 | 79.95 | 79.95 | 132,105 | -0.10(-0.12%) |
Nov 03, 2016 | 80.75 | 80.85 | 79.75 | 80.05 | 154,660 | -0.70(-0.87%) |
Nov 02, 2016 | 81.20 | 82.30 | 77.50 | 80.75 | 193,411 | -0.40(-0.49%) |
Nov 01, 2016 | 81.50 | 82.20 | 80.60 | 81.15 | 293,656 | -0.35(-0.43%) |
Oct 31, 2016 | 80.05 | 81.70 | 79.55 | 81.50 | 272,259 | +1.85(+2.32%) |
Oct 28, 2016 | 77.75 | 79.65 | 77.70 | 79.65 | 371,129 | +1.50(+1.92%) |
Oct 27, 2016 | 79.70 | 79.70 | 77.70 | 78.15 | 254,887 | -1.10(-1.39%) |
Oct 26, 2016 | 81.15 | 81.65 | 78.90 | 79.25 | 305,022 | -2.20(-2.70%) |
Oct 25, 2016 | 82.15 | 82.35 | 81.30 | 81.45 | 268,487 | -0.65(-0.79%) |
Oct 24, 2016 | 81.45 | 82.28 | 81.20 | 82.10 | 228,035 | +1.20(+1.48%) |
Oct 21, 2016 | 80.40 | 81.00 | 80.05 | 80.90 | 253,262 | +0.15(+0.19%) |
Oct 20, 2016 | 81.40 | 81.95 | 80.25 | 80.75 | 244,320 | -1.05(-1.28%) |
Oct 19, 2016 | 82.35 | 83.65 | 81.40 | 81.80 | 253,088 | -0.65(-0.79%) |
Oct 18, 2016 | 83.10 | 83.20 | 82.35 | 82.45 | 133,766 | +0.10(+0.12%) |
Oct 17, 2016 | 82.55 | 83.10 | 81.40 | 82.35 | 166,777 | -0.46(-0.56%) |
Oct 14, 2016 | 83.43 | 83.89 | 82.70 | 82.81 | 219,724 | -0.25(-0.30%) |
Oct 13, 2016 | 84.00 | 84.00 | 82.69 | 83.06 | 401,872 | -1.38(-1.63%) |
Oct 12, 2016 | 80.26 | 84.52 | 79.01 | 84.44 | 729,799 | +4.21(+5.25%) |
Oct 11, 2016 | 79.98 | 80.79 | 79.82 | 80.23 | 259,671 | -0.02(-0.02%) |
Oct 10, 2016 | 80.91 | 81.64 | 80.09 | 80.25 | 299,235 | -0.44(-0.55%) |
Oct 07, 2016 | 85.26 | 85.41 | 80.21 | 80.69 | 926,543 | -6.18(-7.11%) |
Oct 06, 2016 | 86.28 | 87.05 | 85.42 | 86.87 | 342,403 | +0.37(+0.43%) |
Oct 05, 2016 | 86.67 | 87.25 | 86.20 | 86.50 | 289,531 | -0.09(-0.10%) |
Oct 04, 2016 | 86.55 | 87.13 | 85.90 | 86.59 | 138,944 | +0.39(+0.45%) |