Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.66 | 72.66 | 72.66 | 0 | -0.11(-0.15%) | |
Dec 29, 2016 | 71.01 | 73.66 | 71.01 | 72.77 | 350,024 | +1.79(+2.52%) |
Dec 28, 2016 | 71.48 | 71.50 | 70.31 | 70.98 | 312,554 | -0.41(-0.57%) |
Dec 27, 2016 | 70.77 | 72.11 | 70.77 | 71.39 | 215,986 | +0.41(+0.58%) |
Dec 23, 2016 | 70.98 | 70.98 | 70.98 | 0 | +0.39(+0.55%) | |
Dec 22, 2016 | 70.20 | 71.64 | 70.12 | 70.59 | 352,766 | +0.18(+0.26%) |
Dec 21, 2016 | 71.40 | 72.13 | 69.91 | 70.41 | 438,805 | -1.06(-1.48%) |
Dec 20, 2016 | 73.65 | 75.15 | 71.11 | 71.47 | 575,221 | -2.53(-3.42%) |
Dec 19, 2016 | 73.78 | 74.09 | 73.04 | 74.00 | 670,840 | +0.33(+0.45%) |
Dec 16, 2016 | 74.02 | 75.37 | 73.30 | 73.67 | 568,434 | -0.53(-0.71%) |
Dec 15, 2016 | 75.96 | 75.96 | 73.50 | 74.20 | 580,234 | -1.53(-2.02%) |
Dec 14, 2016 | 77.27 | 78.22 | 75.36 | 75.73 | 279,932 | -1.02(-1.33%) |
Dec 13, 2016 | 75.19 | 77.00 | 75.19 | 76.75 | 497,732 | +1.00(+1.32%) |
Dec 12, 2016 | 77.15 | 77.81 | 75.68 | 75.75 | 284,051 | -0.63(-0.82%) |
Dec 09, 2016 | 78.33 | 79.11 | 76.21 | 76.38 | 425,857 | -1.88(-2.40%) |
Dec 08, 2016 | 78.10 | 79.69 | 77.77 | 78.26 | 365,138 | +0.05(+0.06%) |
Dec 07, 2016 | 78.85 | 78.85 | 76.66 | 78.21 | 457,906 | -0.57(-0.72%) |
Dec 06, 2016 | 78.30 | 79.34 | 76.64 | 78.78 | 396,337 | +0.70(+0.90%) |
Dec 05, 2016 | 75.12 | 78.32 | 75.12 | 78.08 | 676,528 | +2.91(+3.87%) |
Dec 02, 2016 | 74.14 | 76.11 | 73.11 | 75.17 | 447,056 | +0.79(+1.06%) |
Dec 01, 2016 | 75.22 | 75.66 | 70.81 | 74.38 | 1,178,200 | -1.65(-2.17%) |
Nov 30, 2016 | 80.00 | 81.02 | 74.20 | 76.03 | 1,913,087 | -4.03(-5.03%) |
Nov 29, 2016 | 84.71 | 85.14 | 79.90 | 80.06 | 1,124,270 | -4.69(-5.53%) |
Nov 28, 2016 | 85.78 | 89.23 | 84.66 | 84.75 | 349,078 | -1.45(-1.68%) |
Nov 25, 2016 | 87.90 | 88.51 | 85.29 | 86.20 | 155,875 | -1.32(-1.51%) |
Nov 23, 2016 | 87.52 | 87.52 | 87.52 | 0 | +0.99(+1.14%) | |
Nov 22, 2016 | 87.50 | 87.64 | 84.56 | 86.53 | 474,923 | -0.39(-0.45%) |
Nov 21, 2016 | 89.82 | 90.31 | 86.33 | 86.92 | 434,932 | -2.63(-2.94%) |
Nov 18, 2016 | 88.69 | 90.00 | 87.40 | 89.55 | 369,401 | +1.26(+1.43%) |
Nov 17, 2016 | 87.07 | 88.66 | 86.30 | 88.29 | 311,799 | +0.67(+0.76%) |
Nov 16, 2016 | 87.56 | 89.33 | 86.67 | 87.62 | 423,626 | -0.08(-0.09%) |
Nov 15, 2016 | 83.87 | 88.18 | 83.17 | 87.70 | 574,779 | +3.59(+4.27%) |
Nov 14, 2016 | 86.95 | 87.74 | 82.00 | 84.11 | 543,392 | -2.87(-3.30%) |
Nov 11, 2016 | 83.40 | 87.50 | 82.93 | 86.98 | 577,353 | +3.19(+3.81%) |
Nov 10, 2016 | 83.97 | 86.37 | 82.04 | 83.79 | 696,897 | +1.17(+1.42%) |
Nov 09, 2016 | 82.89 | 84.04 | 81.14 | 82.62 | 881,079 | -1.62(-1.92%) |
Nov 08, 2016 | 81.50 | 87.71 | 77.50 | 84.24 | 2,769,330 | -4.88(-5.48%) |
Nov 07, 2016 | 89.95 | 93.25 | 89.00 | 89.12 | 1,006,826 | +0.80(+0.91%) |
Nov 04, 2016 | 83.02 | 89.60 | 83.02 | 88.32 | 672,274 | +5.80(+7.03%) |
Nov 03, 2016 | 84.10 | 85.36 | 82.26 | 82.52 | 716,338 | -0.65(-0.78%) |
Nov 02, 2016 | 90.69 | 90.69 | 82.12 | 83.17 | 954,831 | -7.66(-8.43%) |
Nov 01, 2016 | 91.54 | 92.39 | 89.98 | 90.83 | 408,010 | -1.09(-1.19%) |
Oct 31, 2016 | 90.96 | 92.52 | 89.60 | 91.92 | 414,708 | +1.29(+1.42%) |
Oct 28, 2016 | 88.18 | 95.40 | 87.00 | 90.63 | 769,578 | +2.34(+2.65%) |
Oct 27, 2016 | 91.00 | 92.03 | 86.85 | 88.29 | 559,934 | -2.54(-2.80%) |
Oct 26, 2016 | 97.98 | 97.98 | 89.18 | 90.83 | 855,434 | -7.48(-7.61%) |
Oct 25, 2016 | 99.88 | 101.02 | 97.80 | 98.31 | 201,055 | -1.83(-1.83%) |
Oct 24, 2016 | 101.24 | 102.26 | 100.00 | 100.14 | 260,072 | +1.92(+1.95%) |
Oct 21, 2016 | 97.99 | 98.73 | 97.04 | 98.22 | 224,878 | -0.90(-0.91%) |
Oct 20, 2016 | 99.53 | 99.53 | 97.99 | 99.12 | 238,959 | -0.45(-0.45%) |
Oct 19, 2016 | 98.42 | 100.98 | 98.30 | 99.57 | 206,413 | +0.67(+0.68%) |
Oct 18, 2016 | 99.01 | 99.98 | 98.07 | 98.90 | 145,669 | +0.88(+0.90%) |
Oct 17, 2016 | 98.59 | 99.56 | 97.69 | 98.02 | 283,938 | -0.88(-0.89%) |
Oct 14, 2016 | 100.01 | 100.65 | 98.19 | 98.90 | 336,415 | -0.17(-0.17%) |
Oct 13, 2016 | 97.59 | 100.34 | 96.49 | 99.07 | 486,904 | +0.58(+0.59%) |
Oct 12, 2016 | 96.70 | 99.74 | 96.56 | 98.49 | 516,655 | +2.07(+2.15%) |
Oct 11, 2016 | 99.63 | 100.77 | 95.95 | 96.42 | 378,693 | -4.00(-3.98%) |
Oct 10, 2016 | 94.67 | 100.84 | 94.22 | 100.42 | 758,145 | +6.27(+6.66%) |
Oct 07, 2016 | 94.51 | 95.79 | 92.57 | 94.15 | 572,059 | -1.93(-2.01%) |
Oct 06, 2016 | 97.30 | 97.51 | 95.01 | 96.08 | 480,038 | -1.84(-1.88%) |
Oct 05, 2016 | 98.35 | 99.41 | 97.38 | 97.92 | 407,072 | -0.22(-0.22%) |
Oct 04, 2016 | 101.98 | 102.70 | 96.27 | 98.14 | 750,549 | -3.78(-3.71%) |