Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 87.57 | 87.57 | 87.57 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.27 | 88.22 | 87.27 | 88.05 | 738,330 | +0.71(+0.81%) |
Dec 28, 2016 | 87.80 | 87.80 | 87.11 | 87.34 | 551,724 | -0.55(-0.63%) |
Dec 27, 2016 | 87.69 | 88.09 | 87.63 | 87.89 | 427,912 | +0.15(+0.17%) |
Dec 23, 2016 | 87.73 | 87.73 | 87.73 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.63 | 89.13 | 87.55 | 88.43 | 1,777,891 | +1.08(+1.23%) |
Dec 21, 2016 | 87.18 | 88.08 | 86.90 | 87.35 | 1,184,474 | +0.47(+0.55%) |
Dec 20, 2016 | 85.25 | 87.04 | 85.22 | 86.88 | 1,096,529 | +0.97(+1.13%) |
Dec 19, 2016 | 85.77 | 85.97 | 85.19 | 85.90 | 669,285 | +0.25(+0.30%) |
Dec 16, 2016 | 85.44 | 86.04 | 84.76 | 85.65 | 1,097,526 | +0.38(+0.45%) |
Dec 15, 2016 | 84.75 | 85.57 | 83.69 | 85.27 | 1,627,151 | +0.61(+0.72%) |
Dec 14, 2016 | 85.62 | 85.91 | 84.33 | 84.66 | 864,039 | -0.76(-0.89%) |
Dec 13, 2016 | 85.67 | 86.33 | 85.11 | 85.42 | 810,739 | -0.18(-0.21%) |
Dec 12, 2016 | 84.88 | 86.14 | 84.70 | 85.60 | 973,107 | +0.68(+0.80%) |
Dec 09, 2016 | 83.34 | 85.25 | 83.08 | 84.92 | 2,037,428 | +1.57(+1.89%) |
Dec 08, 2016 | 83.89 | 84.23 | 83.22 | 83.35 | 1,118,726 | -0.61(-0.73%) |
Dec 07, 2016 | 83.44 | 84.07 | 82.69 | 83.96 | 1,043,529 | +0.57(+0.68%) |
Dec 06, 2016 | 83.04 | 83.57 | 82.56 | 83.39 | 1,511,602 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.10 | 81.67 | 82.88 | 834,404 | +0.69(+0.83%) |
Dec 02, 2016 | 81.77 | 82.67 | 81.45 | 82.20 | 975,124 | +0.68(+0.83%) |
Dec 01, 2016 | 81.70 | 82.42 | 81.01 | 81.52 | 1,287,526 | -0.30(-0.37%) |
Nov 30, 2016 | 82.51 | 82.97 | 81.73 | 81.82 | 5,224,870 | -1.26(-1.52%) |
Nov 29, 2016 | 82.78 | 83.58 | 82.18 | 83.08 | 1,228,723 | +0.25(+0.30%) |
Nov 28, 2016 | 82.68 | 83.38 | 82.55 | 82.84 | 1,099,188 | +0.09(+0.11%) |
Nov 25, 2016 | 82.70 | 82.96 | 82.17 | 82.75 | 666,609 | +0.48(+0.59%) |
Nov 23, 2016 | 82.26 | 82.26 | 82.26 | 0 | -0.47(-0.57%) | |
Nov 22, 2016 | 83.09 | 83.21 | 82.57 | 82.74 | 1,220,865 | -0.06(-0.07%) |
Nov 21, 2016 | 82.93 | 83.28 | 81.87 | 82.80 | 1,456,093 | -0.13(-0.16%) |
Nov 18, 2016 | 83.26 | 83.83 | 82.38 | 82.93 | 1,447,911 | -0.50(-0.61%) |
Nov 17, 2016 | 83.37 | 84.15 | 82.61 | 83.43 | 1,605,749 | -0.12(-0.14%) |
Nov 16, 2016 | 83.46 | 84.22 | 83.34 | 83.55 | 1,120,489 | +0.14(+0.17%) |
Nov 15, 2016 | 83.24 | 84.02 | 83.05 | 83.41 | 1,428,717 | +0.18(+0.21%) |
Nov 14, 2016 | 81.71 | 83.41 | 81.19 | 83.23 | 1,756,010 | +1.41(+1.72%) |
Nov 11, 2016 | 81.76 | 82.75 | 80.99 | 81.82 | 925,871 | -0.02(-0.02%) |
Nov 10, 2016 | 84.32 | 84.32 | 81.55 | 81.84 | 2,844,164 | -2.68(-3.18%) |
Nov 09, 2016 | 83.56 | 85.00 | 82.71 | 84.52 | 1,610,400 | -0.61(-0.72%) |
Nov 08, 2016 | 86.62 | 85.12 | 85.14 | 1,474,837 | -0.34(-0.40%) | |
Nov 07, 2016 | 84.61 | 85.58 | 84.52 | 85.48 | 2,170,975 | +1.35(+1.60%) |
Nov 04, 2016 | 84.81 | 85.03 | 83.96 | 84.14 | 1,014,131 | -0.57(-0.68%) |
Nov 03, 2016 | 85.58 | 85.68 | 84.47 | 84.71 | 996,564 | -0.98(-1.14%) |
Nov 02, 2016 | 85.74 | 86.19 | 85.11 | 85.69 | 1,253,963 | -0.13(-0.15%) |
Nov 01, 2016 | 86.32 | 86.32 | 85.36 | 85.81 | 1,353,340 | -0.40(-0.46%) |
Oct 31, 2016 | 86.19 | 86.69 | 85.37 | 86.21 | 2,050,144 | +0.05(+0.06%) |
Oct 28, 2016 | 82.20 | 86.96 | 82.20 | 86.16 | 5,166,344 | +5.80(+7.21%) |
Oct 27, 2016 | 81.34 | 82.08 | 80.22 | 80.36 | 2,879,616 | -0.54(-0.67%) |
Oct 26, 2016 | 80.69 | 81.21 | 80.27 | 80.90 | 922,028 | +0.29(+0.35%) |
Oct 25, 2016 | 80.35 | 80.65 | 79.91 | 80.61 | 836,250 | +0.44(+0.55%) |
Oct 24, 2016 | 80.52 | 80.77 | 79.91 | 80.17 | 770,361 | -0.06(-0.07%) |
Oct 21, 2016 | 79.95 | 80.26 | 79.11 | 80.23 | 1,322,452 | +0.20(+0.25%) |
Oct 20, 2016 | 80.51 | 80.60 | 79.94 | 80.03 | 895,218 | -0.43(-0.53%) |
Oct 19, 2016 | 80.94 | 81.04 | 80.00 | 80.46 | 822,522 | -0.57(-0.71%) |
Oct 18, 2016 | 81.81 | 81.94 | 80.98 | 81.03 | 922,860 | -0.36(-0.44%) |
Oct 17, 2016 | 81.11 | 81.41 | 80.75 | 81.39 | 890,875 | +0.26(+0.32%) |
Oct 14, 2016 | 80.73 | 81.76 | 80.72 | 81.13 | 1,862,114 | +0.66(+0.82%) |
Oct 13, 2016 | 79.63 | 80.70 | 79.26 | 80.48 | 1,214,975 | +0.59(+0.74%) |
Oct 12, 2016 | 79.67 | 80.12 | 79.59 | 79.89 | 818,241 | +0.27(+0.34%) |
Oct 11, 2016 | 80.55 | 80.69 | 79.38 | 79.62 | 855,471 | -0.81(-1.00%) |
Oct 10, 2016 | 80.11 | 81.23 | 80.11 | 80.43 | 896,637 | +0.32(+0.40%) |
Oct 07, 2016 | 80.23 | 80.37 | 79.32 | 80.11 | 1,463,528 | +0.08(+0.11%) |
Oct 06, 2016 | 79.48 | 80.41 | 79.48 | 80.02 | 1,865,688 | +0.34(+0.42%) |
Oct 05, 2016 | 79.94 | 80.16 | 79.53 | 79.69 | 2,737,548 | -0.27(-0.34%) |
Oct 04, 2016 | 80.12 | 80.62 | 79.80 | 79.96 | 1,425,728 | -0.32(-0.40%) |