Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.94 | 90.33 | 89.79 | 90.10 | 189,759 | +1.21(+1.36%) |
Nov 29, 2016 | 88.72 | 89.31 | 88.68 | 88.89 | 94,479 | +0.24(+0.27%) |
Nov 28, 2016 | 89.45 | 89.72 | 88.50 | 88.65 | 117,920 | -1.38(-1.53%) |
Nov 25, 2016 | 89.99 | 90.03 | 89.65 | 90.03 | 49,461 | +0.29(+0.32%) |
Nov 23, 2016 | 89.74 | 89.74 | 89.74 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.54 | 89.61 | 88.72 | 89.31 | 342,565 | +0.04(+0.05%) |
Nov 21, 2016 | 89.38 | 89.38 | 88.78 | 89.27 | 104,945 | +0.33(+0.38%) |
Nov 18, 2016 | 88.94 | 89.22 | 88.62 | 88.93 | 91,970 | +0.08(+0.09%) |
Nov 17, 2016 | 87.76 | 88.91 | 87.62 | 88.85 | 263,494 | +1.15(+1.31%) |
Nov 16, 2016 | 87.87 | 88.39 | 87.41 | 87.70 | 491,377 | -1.08(-1.22%) |
Nov 15, 2016 | 88.15 | 88.79 | 87.02 | 88.78 | 538,404 | +0.18(+0.21%) |
Nov 14, 2016 | 87.69 | 89.38 | 87.63 | 88.60 | 436,209 | +1.82(+2.10%) |
Nov 11, 2016 | 85.66 | 86.82 | 85.62 | 86.78 | 377,999 | +0.53(+0.61%) |
Nov 10, 2016 | 84.54 | 86.98 | 84.54 | 86.25 | 318,349 | +2.80(+3.36%) |
Nov 09, 2016 | 81.45 | 83.89 | 80.90 | 83.45 | 208,655 | +3.42(+4.27%) |
Nov 08, 2016 | 79.71 | 80.41 | 79.37 | 80.03 | 93,392 | -0.10(-0.12%) |
Nov 07, 2016 | 79.12 | 80.15 | 79.12 | 80.13 | 1,836,135 | +2.10(+2.69%) |
Nov 04, 2016 | 78.32 | 78.78 | 77.82 | 78.03 | 58,746 | -0.23(-0.29%) |
Nov 03, 2016 | 78.32 | 78.83 | 78.13 | 78.25 | 37,239 | +0.06(+0.08%) |
Nov 02, 2016 | 78.48 | 78.57 | 77.96 | 78.19 | 52,946 | -0.74(-0.94%) |
Nov 01, 2016 | 79.40 | 79.60 | 78.29 | 78.93 | 198,922 | -0.29(-0.37%) |
Oct 31, 2016 | 79.55 | 79.66 | 79.22 | 79.22 | 324,221 | -0.06(-0.08%) |
Oct 28, 2016 | 79.74 | 79.88 | 78.79 | 79.28 | 59,739 | -0.30(-0.38%) |
Oct 27, 2016 | 79.81 | 80.02 | 79.38 | 79.58 | 111,083 | +0.13(+0.17%) |
Oct 26, 2016 | 78.76 | 79.53 | 78.76 | 79.45 | 28,872 | +0.33(+0.42%) |
Oct 25, 2016 | 79.28 | 79.46 | 78.99 | 79.12 | 73,940 | -0.33(-0.41%) |
Oct 24, 2016 | 79.38 | 79.62 | 79.25 | 79.44 | 23,689 | +0.45(+0.57%) |
Oct 21, 2016 | 78.28 | 79.05 | 78.22 | 78.99 | 51,200 | +0.21(+0.27%) |
Oct 20, 2016 | 78.57 | 79.24 | 78.47 | 78.78 | 168,640 | +0.19(+0.25%) |
Oct 19, 2016 | 77.92 | 78.73 | 77.91 | 78.59 | 54,683 | +0.91(+1.18%) |
Oct 18, 2016 | 77.68 | 77.74 | 77.29 | 77.67 | 55,213 | +0.67(+0.87%) |
Oct 17, 2016 | 77.38 | 77.57 | 76.81 | 77.01 | 42,801 | -0.40(-0.52%) |
Oct 14, 2016 | 77.96 | 78.25 | 77.13 | 77.41 | 156,303 | +0.38(+0.49%) |
Oct 13, 2016 | 77.24 | 77.24 | 76.22 | 77.03 | 47,026 | -0.95(-1.22%) |
Oct 12, 2016 | 78.00 | 78.42 | 77.89 | 77.98 | 282,011 | -0.03(-0.03%) |
Oct 11, 2016 | 78.72 | 78.87 | 77.62 | 78.01 | 37,216 | -0.92(-1.17%) |
Oct 10, 2016 | 78.96 | 79.27 | 78.86 | 78.93 | 282,880 | +0.40(+0.50%) |
Oct 07, 2016 | 78.75 | 78.76 | 78.03 | 78.54 | 44,173 | -0.10(-0.12%) |
Oct 06, 2016 | 78.69 | 78.74 | 78.12 | 78.63 | 46,815 | +0.04(+0.06%) |
Oct 05, 2016 | 77.67 | 78.76 | 77.67 | 78.59 | 42,512 | +1.30(+1.68%) |
Oct 04, 2016 | 77.13 | 77.88 | 76.94 | 77.29 | 43,702 | +0.35(+0.46%) |
Oct 03, 2016 | 76.96 | 77.35 | 76.68 | 76.94 | 57,334 | -0.20(-0.26%) |
Sep 30, 2016 | 76.46 | 77.59 | 76.31 | 77.14 | 146,048 | +1.06(+1.40%) |
Sep 29, 2016 | 77.21 | 77.52 | 75.71 | 76.07 | 91,619 | -1.13(-1.46%) |
Sep 28, 2016 | 77.01 | 77.25 | 76.43 | 77.20 | 27,885 | +0.43(+0.56%) |
Sep 27, 2016 | 75.93 | 76.81 | 75.71 | 76.77 | 81,123 | +0.61(+0.80%) |
Sep 26, 2016 | 76.95 | 77.30 | 76.07 | 76.16 | 34,176 | -1.41(-1.81%) |
Sep 23, 2016 | 77.73 | 78.05 | 77.49 | 77.57 | 82,775 | -0.39(-0.51%) |
Sep 22, 2016 | 77.99 | 78.21 | 77.74 | 77.96 | 33,201 | +0.25(+0.33%) |
Sep 21, 2016 | 77.64 | 77.87 | 77.07 | 77.71 | 29,199 | +0.37(+0.48%) |
Sep 20, 2016 | 77.83 | 77.99 | 77.24 | 77.34 | 38,299 | +0.14(+0.18%) |
Sep 19, 2016 | 77.24 | 77.83 | 77.09 | 77.20 | 33,227 | +0.35(+0.46%) |
Sep 16, 2016 | 77.16 | 77.35 | 76.59 | 76.85 | 30,660 | -0.72(-0.93%) |
Sep 15, 2016 | 76.84 | 77.69 | 76.74 | 77.57 | 49,105 | +0.60(+0.77%) |
Sep 14, 2016 | 77.39 | 77.81 | 76.88 | 76.97 | 515,454 | -0.44(-0.57%) |
Sep 13, 2016 | 77.87 | 77.87 | 76.99 | 77.41 | 625,493 | -1.32(-1.68%) |
Sep 12, 2016 | 77.37 | 78.91 | 76.94 | 78.73 | 877,498 | +0.81(+1.05%) |
Sep 09, 2016 | 78.63 | 79.04 | 77.92 | 77.92 | 73,564 | -1.06(-1.34%) |
Sep 08, 2016 | 78.74 | 79.22 | 78.68 | 78.98 | 65,319 | +0.25(+0.32%) |
Sep 07, 2016 | 78.41 | 78.84 | 78.22 | 78.72 | 156,845 | +0.12(+0.16%) |
Sep 06, 2016 | 79.07 | 79.15 | 78.13 | 78.60 | 447,606 | -0.49(-0.62%) |
Sep 02, 2016 | 78.82 | 79.09 | 79.09 | 79.09 | 185,351 | +0.44(+0.56%) |