Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.80 | 79.80 | 76.65 | 76.65 | 278,009 | -2.60(-3.28%) |
Nov 29, 2016 | 77.50 | 79.55 | 76.75 | 79.25 | 183,230 | +1.95(+2.52%) |
Nov 28, 2016 | 77.25 | 77.50 | 76.05 | 77.30 | 238,209 | -0.20(-0.26%) |
Nov 25, 2016 | 76.70 | 77.50 | 75.15 | 77.50 | 109,619 | +0.80(+1.04%) |
Nov 23, 2016 | 76.70 | 76.70 | 76.70 | 0 | +2.55(+3.44%) | |
Nov 22, 2016 | 75.00 | 76.25 | 70.00 | 74.15 | 716,480 | -6.20(-7.72%) |
Nov 21, 2016 | 83.10 | 84.15 | 79.95 | 80.35 | 225,102 | -2.35(-2.84%) |
Nov 18, 2016 | 81.75 | 83.00 | 81.30 | 82.70 | 120,057 | +1.10(+1.35%) |
Nov 17, 2016 | 80.30 | 82.05 | 80.30 | 81.60 | 159,702 | +1.75(+2.19%) |
Nov 16, 2016 | 80.00 | 80.45 | 78.90 | 79.85 | 118,320 | -0.75(-0.93%) |
Nov 15, 2016 | 80.00 | 81.15 | 79.65 | 80.60 | 97,699 | +0.67(+0.84%) |
Nov 14, 2016 | 78.20 | 81.20 | 78.00 | 79.92 | 103,887 | +2.38(+3.06%) |
Nov 11, 2016 | 77.30 | 78.30 | 76.30 | 77.55 | 185,553 | +0.40(+0.52%) |
Nov 10, 2016 | 78.70 | 78.70 | 76.80 | 77.15 | 161,376 | -0.65(-0.84%) |
Nov 09, 2016 | 74.25 | 78.05 | 74.25 | 77.80 | 113,498 | +2.60(+3.46%) |
Nov 08, 2016 | 74.50 | 75.80 | 74.15 | 75.20 | 58,920 | +0.25(+0.33%) |
Nov 07, 2016 | 74.85 | 75.60 | 73.90 | 74.95 | 77,341 | +1.70(+2.32%) |
Nov 04, 2016 | 71.95 | 74.95 | 71.95 | 73.25 | 90,870 | +1.40(+1.95%) |
Nov 03, 2016 | 71.35 | 72.15 | 70.00 | 71.85 | 81,039 | +0.60(+0.84%) |
Nov 02, 2016 | 73.00 | 73.85 | 71.15 | 71.25 | 128,388 | -1.90(-2.60%) |
Nov 01, 2016 | 74.80 | 75.25 | 72.35 | 73.15 | 81,248 | -1.55(-2.07%) |
Oct 31, 2016 | 74.70 | 75.55 | 74.35 | 74.70 | 115,501 | +0.00(+0.00%) |
Oct 28, 2016 | 73.75 | 75.15 | 73.65 | 74.70 | 100,423 | +0.90(+1.22%) |
Oct 27, 2016 | 74.25 | 74.25 | 73.65 | 73.80 | 120,279 | -0.05(-0.07%) |
Oct 26, 2016 | 74.10 | 74.95 | 73.80 | 73.85 | 141,237 | -0.75(-1.01%) |
Oct 25, 2016 | 75.85 | 75.85 | 74.25 | 74.60 | 190,376 | -1.40(-1.84%) |
Oct 24, 2016 | 74.05 | 76.15 | 74.05 | 76.00 | 112,514 | +1.30(+1.74%) |
Oct 21, 2016 | 73.90 | 74.80 | 73.75 | 74.70 | 119,759 | +0.65(+0.88%) |
Oct 20, 2016 | 76.00 | 76.00 | 72.60 | 74.05 | 377,350 | -2.30(-3.01%) |
Oct 19, 2016 | 77.45 | 77.55 | 76.30 | 76.35 | 137,444 | -1.25(-1.61%) |
Oct 18, 2016 | 78.35 | 79.05 | 77.30 | 77.60 | 96,659 | +0.00(+0.00%) |
Oct 17, 2016 | 77.65 | 78.50 | 77.15 | 77.60 | 78,478 | -0.19(-0.24%) |
Oct 14, 2016 | 78.72 | 79.80 | 77.75 | 77.79 | 75,374 | -0.68(-0.87%) |
Oct 13, 2016 | 79.06 | 79.61 | 78.28 | 78.47 | 86,485 | -1.49(-1.86%) |
Oct 12, 2016 | 79.32 | 81.36 | 78.87 | 79.96 | 99,956 | +0.49(+0.62%) |
Oct 11, 2016 | 82.23 | 82.23 | 79.02 | 79.47 | 112,688 | -2.79(-3.39%) |
Oct 10, 2016 | 80.76 | 83.01 | 80.76 | 82.26 | 90,608 | +2.19(+2.74%) |
Oct 07, 2016 | 81.46 | 81.99 | 80.06 | 80.07 | 141,179 | -1.72(-2.10%) |
Oct 06, 2016 | 79.10 | 82.05 | 78.90 | 81.79 | 126,855 | +2.10(+2.64%) |
Oct 05, 2016 | 79.35 | 80.45 | 78.70 | 79.69 | 139,724 | +0.53(+0.67%) |
Oct 04, 2016 | 78.86 | 80.49 | 78.14 | 79.16 | 93,801 | +0.13(+0.16%) |
Oct 03, 2016 | 80.09 | 80.47 | 78.24 | 79.03 | 106,943 | -1.54(-1.91%) |
Sep 30, 2016 | 80.37 | 81.12 | 77.83 | 80.57 | 160,510 | +0.80(+1.01%) |
Sep 29, 2016 | 80.55 | 80.99 | 79.72 | 79.77 | 88,710 | -1.05(-1.29%) |
Sep 28, 2016 | 81.33 | 81.85 | 80.26 | 80.81 | 78,778 | -0.50(-0.61%) |
Sep 27, 2016 | 80.71 | 81.75 | 80.12 | 81.31 | 82,838 | +0.25(+0.31%) |
Sep 26, 2016 | 81.12 | 82.01 | 78.48 | 81.06 | 116,672 | +0.33(+0.41%) |
Sep 23, 2016 | 80.85 | 81.46 | 80.63 | 80.73 | 76,555 | -0.53(-0.66%) |
Sep 22, 2016 | 81.00 | 82.10 | 80.84 | 81.27 | 138,821 | +0.92(+1.14%) |
Sep 21, 2016 | 79.26 | 80.51 | 78.47 | 80.35 | 138,379 | +1.37(+1.73%) |
Sep 20, 2016 | 80.36 | 80.36 | 78.97 | 78.98 | 73,974 | -1.02(-1.27%) |
Sep 19, 2016 | 79.56 | 81.48 | 79.47 | 80.00 | 90,305 | +0.92(+1.16%) |
Sep 16, 2016 | 79.74 | 80.58 | 78.98 | 79.08 | 347,573 | -0.73(-0.91%) |
Sep 15, 2016 | 80.30 | 81.25 | 79.46 | 79.81 | 173,394 | -0.13(-0.16%) |
Sep 14, 2016 | 81.38 | 81.68 | 79.45 | 79.94 | 348,602 | -1.14(-1.41%) |
Sep 13, 2016 | 81.57 | 82.05 | 80.33 | 81.08 | 128,346 | -1.50(-1.82%) |
Sep 12, 2016 | 81.38 | 82.79 | 80.18 | 82.58 | 178,782 | +1.03(+1.26%) |
Sep 09, 2016 | 85.56 | 86.25 | 81.52 | 81.55 | 155,787 | -4.76(-5.52%) |
Sep 08, 2016 | 87.28 | 88.45 | 86.22 | 86.31 | 138,857 | -1.35(-1.54%) |
Sep 07, 2016 | 87.23 | 87.86 | 86.61 | 87.66 | 171,663 | +0.16(+0.18%) |
Sep 06, 2016 | 88.23 | 88.52 | 86.86 | 87.50 | 136,374 | -0.27(-0.31%) |
Sep 02, 2016 | 86.71 | 87.77 | 87.77 | 87.77 | 155,800 | +1.21(+1.40%) |