Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 88.96 | 88.96 | 88.96 | 0 | -0.19(-0.21%) | |
Dec 29, 2016 | 89.37 | 89.71 | 88.84 | 89.14 | 1,179,692 | -0.29(-0.32%) |
Dec 28, 2016 | 90.06 | 90.41 | 89.30 | 89.43 | 1,179,919 | -0.56(-0.63%) |
Dec 27, 2016 | 90.14 | 90.38 | 89.83 | 89.99 | 1,321,609 | -0.18(-0.20%) |
Dec 23, 2016 | 90.17 | 90.17 | 90.17 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 91.04 | 91.04 | 90.00 | 90.57 | 4,126,590 | -0.38(-0.41%) |
Dec 21, 2016 | 91.90 | 91.91 | 90.93 | 90.95 | 1,569,133 | -0.92(-1.00%) |
Dec 20, 2016 | 92.52 | 92.53 | 91.55 | 91.87 | 1,625,344 | +0.01(+0.01%) |
Dec 19, 2016 | 91.58 | 92.20 | 91.37 | 91.86 | 1,506,098 | -0.19(-0.20%) |
Dec 16, 2016 | 92.06 | 92.49 | 91.59 | 92.05 | 3,036,801 | +0.25(+0.27%) |
Dec 15, 2016 | 91.60 | 92.26 | 90.62 | 91.80 | 1,558,902 | +0.54(+0.59%) |
Dec 14, 2016 | 92.30 | 92.87 | 90.89 | 91.26 | 2,665,433 | -1.37(-1.47%) |
Dec 13, 2016 | 92.28 | 93.06 | 91.88 | 92.63 | 1,869,048 | +0.63(+0.69%) |
Dec 12, 2016 | 92.01 | 93.00 | 91.91 | 92.00 | 1,942,141 | -0.11(-0.12%) |
Dec 09, 2016 | 91.86 | 92.11 | 91.33 | 92.11 | 1,793,052 | +0.34(+0.37%) |
Dec 08, 2016 | 91.05 | 91.80 | 90.16 | 91.77 | 3,730,280 | +1.08(+1.19%) |
Dec 07, 2016 | 89.36 | 91.03 | 88.00 | 90.69 | 3,194,760 | +1.76(+1.98%) |
Dec 06, 2016 | 87.95 | 89.14 | 87.24 | 88.93 | 2,426,765 | +0.89(+1.01%) |
Dec 05, 2016 | 87.36 | 88.08 | 86.84 | 88.04 | 2,876,506 | +1.69(+1.96%) |
Dec 02, 2016 | 86.20 | 86.83 | 85.72 | 86.34 | 2,201,229 | +0.54(+0.63%) |
Dec 01, 2016 | 84.81 | 86.10 | 84.37 | 85.81 | 2,471,960 | +1.50(+1.78%) |
Nov 30, 2016 | 84.78 | 84.78 | 84.06 | 84.31 | 2,731,151 | +0.18(+0.21%) |
Nov 29, 2016 | 83.75 | 84.37 | 83.28 | 84.13 | 1,282,034 | +0.59(+0.71%) |
Nov 28, 2016 | 83.45 | 83.94 | 83.02 | 83.54 | 1,798,443 | -0.72(-0.85%) |
Nov 25, 2016 | 83.92 | 84.28 | 83.64 | 84.25 | 925,045 | +0.19(+0.22%) |
Nov 23, 2016 | 84.07 | 84.07 | 84.07 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.50 | 86.10 | 83.82 | 83.84 | 2,698,001 | -1.45(-1.70%) |
Nov 21, 2016 | 84.85 | 85.46 | 84.43 | 85.29 | 2,342,952 | +0.22(+0.26%) |
Nov 18, 2016 | 86.40 | 86.41 | 84.99 | 85.07 | 3,872,927 | -1.17(-1.36%) |
Nov 17, 2016 | 86.02 | 86.70 | 85.47 | 86.24 | 2,769,086 | +0.31(+0.36%) |
Nov 16, 2016 | 86.52 | 87.35 | 85.13 | 85.93 | 3,907,502 | -0.73(-0.84%) |
Nov 15, 2016 | 86.27 | 86.70 | 85.09 | 86.67 | 3,254,732 | +0.19(+0.22%) |
Nov 14, 2016 | 85.35 | 86.72 | 84.75 | 86.48 | 3,443,567 | +1.08(+1.26%) |
Nov 11, 2016 | 87.24 | 87.66 | 84.78 | 85.40 | 3,981,075 | -1.99(-2.28%) |
Nov 10, 2016 | 84.37 | 87.96 | 84.16 | 87.40 | 6,729,592 | +3.77(+4.51%) |
Nov 09, 2016 | 79.53 | 84.31 | 79.53 | 83.63 | 5,648,638 | +4.76(+6.03%) |
Nov 08, 2016 | 78.27 | 79.12 | 77.44 | 78.87 | 2,092,381 | +0.62(+0.79%) |
Nov 07, 2016 | 77.86 | 78.30 | 77.20 | 78.25 | 2,544,512 | +1.46(+1.90%) |
Nov 04, 2016 | 76.94 | 77.49 | 76.20 | 76.79 | 2,906,794 | -0.12(-0.16%) |
Nov 03, 2016 | 77.70 | 77.75 | 75.92 | 76.91 | 3,897,854 | +1.36(+1.80%) |
Nov 02, 2016 | 74.47 | 75.90 | 74.35 | 75.56 | 1,969,294 | +1.16(+1.56%) |
Nov 01, 2016 | 75.06 | 75.17 | 73.88 | 74.40 | 1,916,127 | -0.34(-0.46%) |
Oct 31, 2016 | 74.82 | 75.16 | 74.30 | 74.74 | 1,534,954 | +0.14(+0.19%) |
Oct 28, 2016 | 74.76 | 75.20 | 74.05 | 74.60 | 1,474,121 | -0.16(-0.21%) |
Oct 27, 2016 | 75.14 | 75.73 | 74.06 | 74.76 | 3,219,013 | -2.03(-2.64%) |
Oct 26, 2016 | 76.90 | 77.48 | 76.47 | 76.79 | 2,228,099 | -0.37(-0.47%) |
Oct 25, 2016 | 77.02 | 77.66 | 77.02 | 77.15 | 1,332,644 | -0.16(-0.20%) |
Oct 24, 2016 | 77.99 | 78.03 | 77.26 | 77.31 | 1,409,725 | -0.41(-0.53%) |
Oct 21, 2016 | 77.00 | 77.82 | 76.91 | 77.72 | 1,307,392 | +0.33(+0.42%) |
Oct 20, 2016 | 77.53 | 77.85 | 77.39 | 77.39 | 1,247,417 | -0.21(-0.27%) |
Oct 19, 2016 | 77.65 | 77.96 | 77.31 | 77.60 | 783,018 | -0.12(-0.15%) |
Oct 18, 2016 | 77.79 | 78.12 | 77.28 | 77.72 | 854,387 | +0.27(+0.35%) |
Oct 17, 2016 | 78.80 | 78.80 | 77.37 | 77.45 | 1,185,005 | -1.28(-1.62%) |
Oct 14, 2016 | 77.86 | 78.89 | 77.67 | 78.73 | 1,759,605 | +1.13(+1.46%) |
Oct 13, 2016 | 77.38 | 77.82 | 77.09 | 77.59 | 1,308,688 | -0.26(-0.34%) |
Oct 12, 2016 | 77.46 | 78.09 | 77.35 | 77.86 | 1,256,072 | +0.25(+0.33%) |
Oct 11, 2016 | 77.74 | 78.00 | 77.38 | 77.60 | 1,787,125 | -0.13(-0.17%) |
Oct 10, 2016 | 77.84 | 78.10 | 77.48 | 77.74 | 1,456,964 | +0.22(+0.28%) |
Oct 07, 2016 | 77.62 | 77.90 | 77.23 | 77.52 | 1,130,517 | -0.28(-0.36%) |
Oct 06, 2016 | 77.65 | 78.05 | 77.45 | 77.80 | 1,753,193 | +0.10(+0.12%) |
Oct 05, 2016 | 77.83 | 78.00 | 77.05 | 77.70 | 1,964,007 | +0.10(+0.13%) |
Oct 04, 2016 | 77.88 | 78.18 | 76.97 | 77.60 | 1,904,591 | -0.10(-0.13%) |