Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.14 | 85.29 | 83.58 | 83.58 | 137,513 | -1.74(-2.04%) |
Nov 29, 2016 | 85.63 | 85.77 | 85.24 | 85.32 | 71,842 | -0.31(-0.37%) |
Nov 28, 2016 | 85.21 | 85.79 | 85.21 | 85.64 | 78,713 | +0.43(+0.50%) |
Nov 25, 2016 | 84.81 | 85.41 | 84.77 | 85.21 | 55,161 | +0.51(+0.60%) |
Nov 23, 2016 | 84.70 | 84.70 | 84.70 | 0 | +0.56(+0.67%) | |
Nov 22, 2016 | 83.19 | 84.24 | 83.19 | 84.14 | 476,825 | +1.24(+1.49%) |
Nov 21, 2016 | 82.40 | 82.91 | 82.13 | 82.90 | 65,684 | +0.85(+1.03%) |
Nov 18, 2016 | 81.85 | 82.11 | 81.60 | 82.06 | 122,881 | +0.50(+0.61%) |
Nov 17, 2016 | 81.67 | 82.14 | 81.56 | 81.56 | 74,690 | +0.30(+0.37%) |
Nov 16, 2016 | 80.66 | 81.39 | 80.50 | 81.26 | 166,377 | +0.53(+0.66%) |
Nov 15, 2016 | 80.23 | 80.79 | 80.02 | 80.72 | 132,712 | +0.73(+0.91%) |
Nov 14, 2016 | 80.40 | 80.48 | 79.93 | 79.99 | 111,319 | -0.07(-0.09%) |
Nov 11, 2016 | 79.05 | 80.59 | 79.05 | 80.07 | 119,656 | +0.31(+0.39%) |
Nov 10, 2016 | 81.62 | 81.62 | 79.14 | 79.75 | 144,219 | -1.63(-2.00%) |
Nov 09, 2016 | 79.00 | 81.47 | 78.96 | 81.38 | 180,052 | +1.32(+1.64%) |
Nov 08, 2016 | 79.23 | 80.35 | 79.23 | 80.07 | 807,408 | +0.92(+1.16%) |
Nov 07, 2016 | 79.27 | 79.35 | 78.78 | 79.15 | 94,086 | +0.85(+1.08%) |
Nov 04, 2016 | 78.07 | 78.79 | 77.76 | 78.30 | 122,860 | +0.42(+0.54%) |
Nov 03, 2016 | 78.25 | 78.70 | 77.76 | 77.89 | 170,248 | +0.13(+0.17%) |
Nov 02, 2016 | 79.59 | 79.59 | 77.66 | 77.75 | 960,694 | -1.99(-2.50%) |
Nov 01, 2016 | 81.05 | 81.18 | 79.41 | 79.75 | 121,875 | -1.20(-1.48%) |
Oct 31, 2016 | 81.20 | 81.25 | 80.81 | 80.95 | 67,358 | -0.28(-0.34%) |
Oct 28, 2016 | 81.69 | 82.14 | 81.19 | 81.22 | 60,364 | -0.46(-0.57%) |
Oct 27, 2016 | 80.63 | 81.96 | 80.47 | 81.69 | 123,305 | +1.18(+1.47%) |
Oct 26, 2016 | 80.73 | 81.15 | 80.36 | 80.50 | 71,386 | -0.38(-0.47%) |
Oct 25, 2016 | 81.68 | 81.71 | 80.85 | 80.88 | 105,721 | -0.75(-0.92%) |
Oct 24, 2016 | 81.39 | 81.96 | 81.37 | 81.63 | 99,922 | +0.45(+0.56%) |
Oct 21, 2016 | 81.62 | 81.88 | 80.85 | 81.18 | 68,316 | -0.94(-1.15%) |
Oct 20, 2016 | 82.66 | 82.66 | 81.85 | 82.12 | 81,473 | -1.05(-1.26%) |
Oct 19, 2016 | 82.98 | 83.46 | 82.90 | 83.17 | 64,867 | +0.31(+0.38%) |
Oct 18, 2016 | 82.86 | 83.14 | 82.66 | 82.86 | 84,291 | +0.43(+0.52%) |
Oct 17, 2016 | 82.42 | 82.68 | 82.25 | 82.43 | 55,166 | -0.05(-0.06%) |
Oct 14, 2016 | 82.83 | 83.32 | 82.46 | 82.49 | 347,106 | -0.03(-0.03%) |
Oct 13, 2016 | 82.52 | 82.74 | 81.87 | 82.51 | 83,481 | -0.41(-0.49%) |
Oct 12, 2016 | 82.52 | 83.08 | 82.48 | 82.92 | 59,057 | +0.43(+0.52%) |
Oct 11, 2016 | 82.70 | 82.82 | 82.25 | 82.50 | 197,751 | -0.45(-0.55%) |
Oct 10, 2016 | 82.45 | 83.05 | 81.93 | 82.95 | 59,001 | +0.77(+0.94%) |
Oct 07, 2016 | 82.68 | 82.82 | 81.66 | 82.17 | 65,284 | -0.32(-0.39%) |
Oct 06, 2016 | 82.56 | 82.68 | 81.95 | 82.50 | 139,690 | -0.24(-0.29%) |
Oct 05, 2016 | 83.52 | 83.52 | 82.27 | 82.74 | 260,604 | -0.36(-0.44%) |
Oct 04, 2016 | 83.98 | 84.05 | 82.57 | 83.10 | 170,661 | -0.85(-1.01%) |
Oct 03, 2016 | 83.82 | 84.03 | 83.42 | 83.95 | 926,007 | -0.04(-0.04%) |
Sep 30, 2016 | 84.56 | 84.73 | 83.96 | 83.98 | 68,266 | -0.26(-0.31%) |
Sep 29, 2016 | 84.50 | 84.92 | 84.10 | 84.24 | 57,070 | -0.34(-0.40%) |
Sep 28, 2016 | 84.59 | 84.67 | 83.85 | 84.58 | 122,946 | -0.19(-0.22%) |
Sep 27, 2016 | 84.26 | 84.88 | 84.05 | 84.76 | 118,188 | +0.63(+0.75%) |
Sep 26, 2016 | 84.37 | 84.57 | 84.08 | 84.13 | 65,537 | -0.50(-0.59%) |
Sep 23, 2016 | 84.22 | 84.84 | 84.11 | 84.63 | 328,601 | +0.26(+0.31%) |
Sep 22, 2016 | 83.47 | 84.40 | 83.05 | 84.37 | 60,894 | +1.36(+1.63%) |
Sep 21, 2016 | 82.33 | 83.14 | 81.97 | 83.01 | 70,153 | +0.98(+1.19%) |
Sep 20, 2016 | 83.30 | 83.30 | 82.03 | 82.03 | 111,656 | -0.84(-1.01%) |
Sep 19, 2016 | 83.25 | 83.41 | 82.49 | 82.87 | 91,324 | -0.11(-0.13%) |
Sep 16, 2016 | 82.95 | 83.20 | 82.24 | 82.97 | 118,761 | -0.11(-0.13%) |
Sep 15, 2016 | 82.12 | 83.29 | 81.93 | 83.08 | 60,907 | +0.93(+1.14%) |
Sep 14, 2016 | 82.33 | 82.69 | 81.93 | 82.14 | 115,678 | -0.11(-0.13%) |
Sep 13, 2016 | 83.57 | 83.57 | 81.73 | 82.25 | 147,235 | -1.94(-2.30%) |
Sep 12, 2016 | 81.68 | 84.35 | 81.54 | 84.19 | 281,909 | +2.14(+2.61%) |
Sep 09, 2016 | 84.27 | 84.53 | 82.05 | 82.05 | 144,497 | -2.82(-3.33%) |
Sep 08, 2016 | 84.83 | 85.02 | 84.66 | 84.87 | 97,430 | -0.08(-0.09%) |
Sep 07, 2016 | 84.56 | 85.00 | 84.42 | 84.95 | 148,514 | +0.46(+0.54%) |
Sep 06, 2016 | 84.39 | 84.83 | 84.11 | 84.49 | 197,787 | +0.31(+0.37%) |
Sep 02, 2016 | 83.86 | 84.18 | 84.18 | 84.18 | 241,485 | +0.71(+0.85%) |