Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 77.72 | 78.24 | 77.47 | 77.71 | 1,440,337 | -0.34(-0.43%) |
Sep 30, 2016 | 78.77 | 78.83 | 77.86 | 78.04 | 2,767,290 | -0.15(-0.19%) |
Sep 29, 2016 | 79.15 | 79.57 | 77.80 | 78.19 | 4,001,516 | -1.19(-1.50%) |
Sep 28, 2016 | 78.82 | 79.45 | 78.21 | 79.39 | 2,265,811 | +0.46(+0.58%) |
Sep 27, 2016 | 78.79 | 79.33 | 78.43 | 78.93 | 2,016,240 | +0.33(+0.42%) |
Sep 26, 2016 | 79.28 | 79.28 | 78.42 | 78.60 | 1,839,708 | -0.91(-1.15%) |
Sep 23, 2016 | 80.65 | 80.80 | 79.42 | 79.51 | 2,393,972 | -1.44(-1.78%) |
Sep 22, 2016 | 81.63 | 81.72 | 80.83 | 80.95 | 1,541,535 | -0.37(-0.45%) |
Sep 21, 2016 | 81.37 | 81.87 | 80.80 | 81.32 | 2,451,422 | -0.02(-0.03%) |
Sep 20, 2016 | 82.06 | 82.39 | 81.34 | 81.34 | 1,622,365 | -0.61(-0.75%) |
Sep 19, 2016 | 82.10 | 82.39 | 81.89 | 81.95 | 1,550,112 | +0.08(+0.10%) |
Sep 16, 2016 | 81.39 | 81.98 | 80.92 | 81.87 | 2,974,382 | +0.28(+0.34%) |
Sep 15, 2016 | 80.24 | 81.82 | 80.24 | 81.60 | 1,541,005 | +1.29(+1.61%) |
Sep 14, 2016 | 80.60 | 80.81 | 80.17 | 80.30 | 2,217,949 | -0.17(-0.21%) |
Sep 13, 2016 | 80.18 | 80.86 | 79.83 | 80.48 | 2,182,637 | -0.30(-0.37%) |
Sep 12, 2016 | 79.05 | 80.92 | 78.86 | 80.77 | 2,164,025 | +1.59(+2.01%) |
Sep 09, 2016 | 79.18 | 80.39 | 79.15 | 79.18 | 1,977,445 | -0.32(-0.40%) |
Sep 08, 2016 | 79.44 | 79.86 | 79.38 | 79.51 | 1,205,167 | -0.25(-0.31%) |
Sep 07, 2016 | 79.82 | 80.01 | 78.80 | 79.75 | 1,478,113 | -0.22(-0.27%) |
Sep 06, 2016 | 80.54 | 80.72 | 79.46 | 79.97 | 1,694,949 | -0.60(-0.75%) |
Sep 02, 2016 | 80.99 | 80.57 | 80.57 | 80.57 | 1,570,354 | -0.14(-0.17%) |