Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.61 | 86.63 | 86.01 | 86.01 | 306,235 | -0.26(-0.30%) |
Nov 29, 2016 | 86.10 | 86.47 | 86.03 | 86.27 | 466,769 | +0.13(+0.15%) |
Nov 28, 2016 | 86.27 | 86.49 | 86.07 | 86.13 | 177,168 | -0.31(-0.36%) |
Nov 25, 2016 | 86.24 | 86.46 | 86.24 | 86.44 | 104,631 | +0.34(+0.40%) |
Nov 23, 2016 | 86.10 | 86.10 | 86.10 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.18 | 86.27 | 85.87 | 86.16 | 482,019 | +0.09(+0.10%) |
Nov 21, 2016 | 85.43 | 86.08 | 85.43 | 86.07 | 614,921 | +0.64(+0.75%) |
Nov 18, 2016 | 85.72 | 85.76 | 85.37 | 85.43 | 223,344 | -0.21(-0.25%) |
Nov 17, 2016 | 85.34 | 85.64 | 85.22 | 85.64 | 210,268 | +0.39(+0.46%) |
Nov 16, 2016 | 85.08 | 85.32 | 85.00 | 85.25 | 248,926 | -0.05(-0.06%) |
Nov 15, 2016 | 84.79 | 85.32 | 84.76 | 85.30 | 704,906 | +0.64(+0.76%) |
Nov 14, 2016 | 85.08 | 85.16 | 84.34 | 84.66 | 689,351 | -0.26(-0.31%) |
Nov 11, 2016 | 84.78 | 84.99 | 84.49 | 84.93 | 2,161,089 | -0.18(-0.21%) |
Nov 10, 2016 | 85.59 | 85.67 | 84.37 | 85.10 | 1,190,666 | +0.12(+0.15%) |
Nov 09, 2016 | 83.72 | 85.27 | 83.57 | 84.98 | 2,524,188 | +1.03(+1.23%) |
Nov 08, 2016 | 83.44 | 84.26 | 83.35 | 83.95 | 347,254 | +0.35(+0.42%) |
Nov 07, 2016 | 82.92 | 83.64 | 82.92 | 83.59 | 583,345 | +1.77(+2.17%) |
Nov 04, 2016 | 82.01 | 82.31 | 81.80 | 81.82 | 582,853 | -0.24(-0.29%) |
Nov 03, 2016 | 82.50 | 82.59 | 81.91 | 82.06 | 344,397 | -0.41(-0.50%) |
Nov 02, 2016 | 82.83 | 82.97 | 82.28 | 82.47 | 721,915 | -0.56(-0.68%) |
Nov 01, 2016 | 83.65 | 83.70 | 82.48 | 83.04 | 542,894 | -0.49(-0.59%) |
Oct 31, 2016 | 83.75 | 83.87 | 83.49 | 83.53 | 360,760 | -0.12(-0.15%) |
Oct 28, 2016 | 83.95 | 84.22 | 83.36 | 83.65 | 979,948 | -0.43(-0.51%) |
Oct 27, 2016 | 84.51 | 84.51 | 84.05 | 84.09 | 468,402 | -0.09(-0.10%) |
Oct 26, 2016 | 83.95 | 84.42 | 83.82 | 84.17 | 372,801 | -0.13(-0.16%) |
Oct 25, 2016 | 84.47 | 84.60 | 84.24 | 84.31 | 316,073 | -0.15(-0.18%) |
Oct 24, 2016 | 84.42 | 84.53 | 84.30 | 84.46 | 351,350 | +0.43(+0.51%) |
Oct 21, 2016 | 83.69 | 84.09 | 83.62 | 84.02 | 329,499 | +0.05(+0.06%) |
Oct 20, 2016 | 83.98 | 84.21 | 83.68 | 83.97 | 423,577 | -0.08(-0.09%) |
Oct 19, 2016 | 84.02 | 84.25 | 83.95 | 84.05 | 330,401 | +0.11(+0.13%) |
Oct 18, 2016 | 84.10 | 84.17 | 83.80 | 83.95 | 405,907 | +0.43(+0.52%) |
Oct 17, 2016 | 83.72 | 83.82 | 83.42 | 83.51 | 311,282 | -0.26(-0.31%) |
Oct 14, 2016 | 84.16 | 84.33 | 83.73 | 83.77 | 591,257 | +0.04(+0.04%) |
Oct 13, 2016 | 83.49 | 83.93 | 83.10 | 83.73 | 629,795 | -0.26(-0.30%) |
Oct 12, 2016 | 84.01 | 84.26 | 83.80 | 83.99 | 452,727 | +0.03(+0.03%) |
Oct 11, 2016 | 84.72 | 84.74 | 83.62 | 83.96 | 711,522 | -0.85(-1.00%) |
Oct 10, 2016 | 84.79 | 85.06 | 84.78 | 84.81 | 310,310 | +0.38(+0.45%) |
Oct 07, 2016 | 84.76 | 84.79 | 84.10 | 84.43 | 523,396 | -0.20(-0.24%) |
Oct 06, 2016 | 84.53 | 84.71 | 84.24 | 84.63 | 359,725 | +0.05(+0.06%) |
Oct 05, 2016 | 84.48 | 84.75 | 84.44 | 84.58 | 310,760 | +0.38(+0.45%) |
Oct 04, 2016 | 84.60 | 84.71 | 83.94 | 84.20 | 746,416 | -0.26(-0.31%) |
Oct 03, 2016 | 84.53 | 84.57 | 84.24 | 84.47 | 413,203 | -0.23(-0.27%) |
Sep 30, 2016 | 84.40 | 84.98 | 84.38 | 84.70 | 610,577 | +0.65(+0.78%) |
Sep 29, 2016 | 84.74 | 84.87 | 83.78 | 84.04 | 1,209,911 | -0.78(-0.92%) |
Sep 28, 2016 | 84.55 | 84.86 | 84.15 | 84.82 | 408,973 | +0.39(+0.46%) |
Sep 27, 2016 | 83.78 | 84.48 | 83.64 | 84.43 | 498,982 | +0.56(+0.66%) |
Sep 26, 2016 | 84.25 | 84.28 | 83.78 | 83.87 | 718,380 | -0.76(-0.90%) |
Sep 23, 2016 | 84.94 | 84.94 | 84.57 | 84.63 | 444,304 | -0.43(-0.51%) |
Sep 22, 2016 | 84.97 | 85.21 | 84.90 | 85.06 | 1,643,921 | +0.50(+0.59%) |
Sep 21, 2016 | 84.11 | 84.63 | 83.73 | 84.56 | 890,137 | +0.75(+0.89%) |
Sep 20, 2016 | 84.08 | 84.16 | 83.79 | 83.82 | 555,285 | +0.12(+0.15%) |
Sep 19, 2016 | 84.10 | 84.31 | 83.59 | 83.69 | 540,971 | -0.10(-0.12%) |
Sep 16, 2016 | 83.93 | 83.93 | 83.52 | 83.79 | 2,083,261 | -0.37(-0.44%) |
Sep 15, 2016 | 83.31 | 84.32 | 83.18 | 84.16 | 2,673,543 | +0.82(+0.98%) |
Sep 14, 2016 | 83.37 | 83.94 | 83.10 | 83.34 | 1,368,791 | +0.01(+0.01%) |
Sep 13, 2016 | 83.91 | 83.95 | 83.07 | 83.33 | 1,442,943 | -1.10(-1.30%) |
Sep 12, 2016 | 82.92 | 84.59 | 82.84 | 84.43 | 1,352,612 | +1.14(+1.37%) |
Sep 09, 2016 | 84.49 | 84.58 | 83.24 | 83.29 | 1,172,423 | -1.87(-2.20%) |
Sep 08, 2016 | 85.14 | 85.26 | 84.96 | 85.16 | 289,469 | -0.15(-0.18%) |
Sep 07, 2016 | 85.32 | 85.40 | 85.03 | 85.31 | 1,894,572 | -0.04(-0.05%) |
Sep 06, 2016 | 85.21 | 85.35 | 84.90 | 85.35 | 368,339 | +0.28(+0.33%) |
Sep 02, 2016 | 85.12 | 85.07 | 85.07 | 85.07 | 315,417 | +0.32(+0.37%) |