Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.65 | 73.70 | 73.16 | 73.45 | 36,830 | -0.52(-0.70%) |
Nov 29, 2016 | 73.00 | 74.07 | 73.00 | 73.97 | 50,736 | +1.20(+1.65%) |
Nov 28, 2016 | 73.59 | 73.59 | 72.66 | 72.77 | 73,235 | -0.93(-1.26%) |
Nov 25, 2016 | 73.21 | 73.83 | 72.99 | 73.70 | 18,020 | +0.60(+0.82%) |
Nov 23, 2016 | 73.10 | 73.10 | 73.10 | 0 | -0.79(-1.06%) | |
Nov 22, 2016 | 73.93 | 74.12 | 73.46 | 73.89 | 42,344 | -0.23(-0.32%) |
Nov 21, 2016 | 73.83 | 74.29 | 73.76 | 74.12 | 35,281 | +0.64(+0.87%) |
Nov 18, 2016 | 74.13 | 74.13 | 73.48 | 73.48 | 25,749 | -0.77(-1.04%) |
Nov 17, 2016 | 73.76 | 74.15 | 73.67 | 74.25 | 24,412 | +0.79(+1.08%) |
Nov 16, 2016 | 73.38 | 73.89 | 73.30 | 73.46 | 43,059 | -1.08(-1.44%) |
Nov 15, 2016 | 74.00 | 74.68 | 73.95 | 74.53 | 57,723 | +2.37(+3.29%) |
Nov 14, 2016 | 72.40 | 72.45 | 71.80 | 72.16 | 38,242 | -0.17(-0.23%) |
Nov 11, 2016 | 72.78 | 72.85 | 72.19 | 72.33 | 53,169 | +0.62(+0.87%) |
Nov 10, 2016 | 72.59 | 72.72 | 70.61 | 71.71 | 105,887 | -4.52(-5.94%) |
Nov 09, 2016 | 75.18 | 76.41 | 75.08 | 76.23 | 46,843 | +0.88(+1.17%) |
Nov 08, 2016 | 75.34 | 75.63 | 75.11 | 75.35 | 34,436 | +0.02(+0.03%) |
Nov 07, 2016 | 75.38 | 75.55 | 75.00 | 75.33 | 50,240 | +1.56(+2.11%) |
Nov 04, 2016 | 74.56 | 74.66 | 73.33 | 73.77 | 108,050 | -2.26(-2.97%) |
Nov 03, 2016 | 75.77 | 76.78 | 75.62 | 76.03 | 103,531 | -5.25(-6.46%) |
Nov 02, 2016 | 81.27 | 81.70 | 80.88 | 81.28 | 72,091 | +0.08(+0.10%) |
Nov 01, 2016 | 82.01 | 82.01 | 80.96 | 81.20 | 48,151 | -0.80(-0.98%) |
Oct 31, 2016 | 81.69 | 82.09 | 81.49 | 82.00 | 62,006 | +0.01(+0.01%) |
Oct 28, 2016 | 81.51 | 81.99 | 81.35 | 81.99 | 152,271 | +0.32(+0.40%) |
Oct 27, 2016 | 81.16 | 81.97 | 80.93 | 81.67 | 151,558 | +0.24(+0.29%) |
Oct 26, 2016 | 82.28 | 82.32 | 81.31 | 81.43 | 150,496 | -1.88(-2.26%) |
Oct 25, 2016 | 83.31 | 83.83 | 82.80 | 83.31 | 38,368 | -1.19(-1.41%) |
Oct 24, 2016 | 85.23 | 85.28 | 84.30 | 84.50 | 44,822 | -0.97(-1.13%) |
Oct 21, 2016 | 85.26 | 85.53 | 85.01 | 85.47 | 49,641 | -1.73(-1.98%) |
Oct 20, 2016 | 86.43 | 87.35 | 86.43 | 87.20 | 15,639 | +0.25(+0.28%) |
Oct 19, 2016 | 87.24 | 87.24 | 86.75 | 86.95 | 91,464 | +0.44(+0.51%) |
Oct 18, 2016 | 86.98 | 86.98 | 86.51 | 86.51 | 20,089 | +0.65(+0.76%) |
Oct 17, 2016 | 86.22 | 86.32 | 85.67 | 85.86 | 14,874 | -0.44(-0.51%) |
Oct 14, 2016 | 85.97 | 86.50 | 85.97 | 86.30 | 43,486 | +1.23(+1.45%) |
Oct 13, 2016 | 84.64 | 85.10 | 84.49 | 85.07 | 48,685 | -0.69(-0.80%) |
Oct 12, 2016 | 85.56 | 86.04 | 85.43 | 85.76 | 96,757 | -0.09(-0.10%) |
Oct 11, 2016 | 87.43 | 87.43 | 85.85 | 85.85 | 99,746 | -2.09(-2.37%) |
Oct 10, 2016 | 87.85 | 88.06 | 87.67 | 87.94 | 21,479 | +1.06(+1.21%) |
Oct 07, 2016 | 86.96 | 87.24 | 86.30 | 86.88 | 58,203 | +0.77(+0.89%) |
Oct 06, 2016 | 86.24 | 86.28 | 85.85 | 86.11 | 83,577 | -1.39(-1.59%) |
Oct 05, 2016 | 88.04 | 88.04 | 87.24 | 87.50 | 92,130 | -0.20(-0.22%) |
Oct 04, 2016 | 87.03 | 88.07 | 86.95 | 87.70 | 204,169 | +1.17(+1.35%) |
Oct 03, 2016 | 87.22 | 87.22 | 85.90 | 86.53 | 30,087 | -0.37(-0.43%) |
Sep 30, 2016 | 85.75 | 87.18 | 85.74 | 86.90 | 77,045 | +0.93(+1.08%) |
Sep 29, 2016 | 87.08 | 87.26 | 85.46 | 85.97 | 103,350 | -1.85(-2.11%) |
Sep 28, 2016 | 86.89 | 87.82 | 86.64 | 87.82 | 56,387 | +1.78(+2.07%) |
Sep 27, 2016 | 84.82 | 86.03 | 84.80 | 86.03 | 76,486 | -0.33(-0.38%) |
Sep 26, 2016 | 86.25 | 86.61 | 86.07 | 86.36 | 110,279 | -0.73(-0.84%) |
Sep 23, 2016 | 86.88 | 87.22 | 86.60 | 87.09 | 48,005 | +0.33(+0.38%) |
Sep 22, 2016 | 86.64 | 87.22 | 86.62 | 86.76 | 39,805 | +0.81(+0.94%) |
Sep 21, 2016 | 85.28 | 86.03 | 85.00 | 85.95 | 75,963 | +1.45(+1.72%) |
Sep 20, 2016 | 84.71 | 85.00 | 84.31 | 84.50 | 47,906 | +1.20(+1.44%) |
Sep 19, 2016 | 83.38 | 83.58 | 83.04 | 83.30 | 31,884 | -0.37(-0.44%) |
Sep 16, 2016 | 83.86 | 84.24 | 83.50 | 83.67 | 35,488 | -1.27(-1.50%) |
Sep 15, 2016 | 83.99 | 84.96 | 83.87 | 84.94 | 30,066 | +1.52(+1.82%) |
Sep 14, 2016 | 83.81 | 83.94 | 83.28 | 83.42 | 22,433 | +0.21(+0.25%) |
Sep 13, 2016 | 83.49 | 83.75 | 82.98 | 83.21 | 32,171 | +0.45(+0.54%) |
Sep 12, 2016 | 81.55 | 82.87 | 81.49 | 82.76 | 40,832 | +1.76(+2.17%) |
Sep 09, 2016 | 81.60 | 82.00 | 81.00 | 81.00 | 44,128 | -1.38(-1.67%) |
Sep 08, 2016 | 82.79 | 83.31 | 82.15 | 82.38 | 95,775 | -1.28(-1.52%) |
Sep 07, 2016 | 83.66 | 83.72 | 83.13 | 83.65 | 68,689 | +0.87(+1.05%) |
Sep 06, 2016 | 81.86 | 82.82 | 81.59 | 82.78 | 465,595 | +1.58(+1.94%) |
Sep 02, 2016 | 81.20 | 81.20 | 81.20 | 0 | -1.75(-2.10%) |