Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.60 | 86.62 | 86.00 | 86.00 | 306,283 | -0.26(-0.30%) |
Nov 29, 2016 | 86.09 | 86.46 | 86.02 | 86.25 | 466,842 | +0.13(+0.15%) |
Nov 28, 2016 | 86.25 | 86.47 | 86.06 | 86.12 | 177,195 | -0.31(-0.36%) |
Nov 25, 2016 | 86.23 | 86.44 | 86.23 | 86.43 | 104,647 | +0.34(+0.40%) |
Nov 23, 2016 | 86.09 | 86.09 | 86.09 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.17 | 86.25 | 85.86 | 86.15 | 482,094 | +0.09(+0.10%) |
Nov 21, 2016 | 85.42 | 86.07 | 85.42 | 86.06 | 615,017 | +0.64(+0.75%) |
Nov 18, 2016 | 85.71 | 85.74 | 85.35 | 85.42 | 223,379 | -0.21(-0.25%) |
Nov 17, 2016 | 85.33 | 85.63 | 85.20 | 85.63 | 210,301 | +0.39(+0.46%) |
Nov 16, 2016 | 85.07 | 85.31 | 84.99 | 85.24 | 248,965 | -0.05(-0.06%) |
Nov 15, 2016 | 84.78 | 85.31 | 84.74 | 85.29 | 705,016 | +0.64(+0.76%) |
Nov 14, 2016 | 85.07 | 85.15 | 84.33 | 84.65 | 689,459 | -0.26(-0.31%) |
Nov 11, 2016 | 84.77 | 84.97 | 84.48 | 84.91 | 2,161,427 | -0.18(-0.21%) |
Nov 10, 2016 | 85.57 | 85.65 | 84.36 | 85.09 | 1,190,852 | +0.12(+0.15%) |
Nov 09, 2016 | 83.70 | 85.26 | 83.55 | 84.96 | 2,524,582 | +1.03(+1.23%) |
Nov 08, 2016 | 83.43 | 84.25 | 83.34 | 83.93 | 347,309 | +0.35(+0.42%) |
Nov 07, 2016 | 82.91 | 83.62 | 82.91 | 83.58 | 583,436 | +1.77(+2.17%) |
Nov 04, 2016 | 82.00 | 82.30 | 81.79 | 81.80 | 582,945 | -0.24(-0.29%) |
Nov 03, 2016 | 82.48 | 82.57 | 81.90 | 82.04 | 344,451 | -0.41(-0.50%) |
Nov 02, 2016 | 82.82 | 82.96 | 82.26 | 82.46 | 722,028 | -0.57(-0.68%) |
Nov 01, 2016 | 83.64 | 83.68 | 82.47 | 83.02 | 542,979 | -0.49(-0.59%) |
Oct 31, 2016 | 83.74 | 83.86 | 83.48 | 83.52 | 360,816 | -0.12(-0.15%) |
Oct 28, 2016 | 83.94 | 84.21 | 83.35 | 83.64 | 980,101 | -0.43(-0.51%) |
Oct 27, 2016 | 84.50 | 84.50 | 84.03 | 84.07 | 468,475 | -0.09(-0.10%) |
Oct 26, 2016 | 83.93 | 84.41 | 83.81 | 84.16 | 372,860 | -0.13(-0.16%) |
Oct 25, 2016 | 84.45 | 84.59 | 84.22 | 84.29 | 316,122 | -0.15(-0.18%) |
Oct 24, 2016 | 84.41 | 84.51 | 84.29 | 84.44 | 351,405 | +0.43(+0.51%) |
Oct 21, 2016 | 83.68 | 84.07 | 83.61 | 84.01 | 329,551 | +0.05(+0.06%) |
Oct 20, 2016 | 83.97 | 84.20 | 83.67 | 83.96 | 423,643 | -0.08(-0.09%) |
Oct 19, 2016 | 84.00 | 84.23 | 83.94 | 84.04 | 330,452 | +0.11(+0.13%) |
Oct 18, 2016 | 84.08 | 84.16 | 83.78 | 83.93 | 405,971 | +0.43(+0.52%) |
Oct 17, 2016 | 83.71 | 83.81 | 83.41 | 83.50 | 311,330 | -0.26(-0.31%) |
Oct 14, 2016 | 84.14 | 84.32 | 83.72 | 83.76 | 591,349 | +0.04(+0.04%) |
Oct 13, 2016 | 83.48 | 83.91 | 83.08 | 83.72 | 629,893 | -0.26(-0.30%) |
Oct 12, 2016 | 83.99 | 84.25 | 83.78 | 83.98 | 452,798 | +0.03(+0.03%) |
Oct 11, 2016 | 84.71 | 84.73 | 83.61 | 83.95 | 711,633 | -0.85(-1.00%) |
Oct 10, 2016 | 84.78 | 85.04 | 84.76 | 84.80 | 310,358 | +0.38(+0.45%) |
Oct 07, 2016 | 84.74 | 84.78 | 84.09 | 84.42 | 523,478 | -0.20(-0.24%) |
Oct 06, 2016 | 84.51 | 84.70 | 84.22 | 84.62 | 359,781 | +0.05(+0.06%) |
Oct 05, 2016 | 84.47 | 84.74 | 84.43 | 84.57 | 310,808 | +0.38(+0.45%) |
Oct 04, 2016 | 84.59 | 84.70 | 83.92 | 84.19 | 746,533 | -0.26(-0.31%) |
Oct 03, 2016 | 84.51 | 84.56 | 84.22 | 84.45 | 413,267 | -0.23(-0.27%) |
Sep 30, 2016 | 84.38 | 84.96 | 84.36 | 84.68 | 610,673 | +0.65(+0.78%) |
Sep 29, 2016 | 84.73 | 84.86 | 83.76 | 84.03 | 1,210,100 | -0.78(-0.92%) |
Sep 28, 2016 | 84.53 | 84.85 | 84.14 | 84.81 | 409,037 | +0.39(+0.46%) |
Sep 27, 2016 | 83.76 | 84.47 | 83.63 | 84.42 | 499,060 | +0.56(+0.66%) |
Sep 26, 2016 | 84.23 | 84.27 | 83.76 | 83.86 | 718,492 | -0.76(-0.90%) |
Sep 23, 2016 | 84.93 | 84.93 | 84.56 | 84.62 | 444,373 | -0.43(-0.51%) |
Sep 22, 2016 | 84.96 | 85.20 | 84.89 | 85.05 | 1,644,178 | +0.50(+0.59%) |
Sep 21, 2016 | 84.09 | 84.62 | 83.71 | 84.55 | 890,276 | +0.75(+0.89%) |
Sep 20, 2016 | 84.07 | 84.14 | 83.78 | 83.80 | 555,372 | +0.12(+0.15%) |
Sep 19, 2016 | 84.08 | 84.29 | 83.57 | 83.68 | 541,055 | -0.10(-0.12%) |
Sep 16, 2016 | 83.92 | 83.92 | 83.50 | 83.78 | 2,083,586 | -0.37(-0.44%) |
Sep 15, 2016 | 83.29 | 84.30 | 83.17 | 84.14 | 2,673,961 | +0.82(+0.98%) |
Sep 14, 2016 | 83.35 | 83.93 | 83.09 | 83.33 | 1,369,005 | +0.01(+0.01%) |
Sep 13, 2016 | 83.90 | 83.93 | 83.06 | 83.32 | 1,443,169 | -1.10(-1.30%) |
Sep 12, 2016 | 82.91 | 84.58 | 82.83 | 84.42 | 1,352,824 | +1.14(+1.37%) |
Sep 09, 2016 | 84.48 | 84.57 | 83.23 | 83.28 | 1,172,606 | -1.87(-2.20%) |
Sep 08, 2016 | 85.13 | 85.24 | 84.94 | 85.15 | 289,514 | -0.15(-0.18%) |
Sep 07, 2016 | 85.30 | 85.38 | 85.01 | 85.30 | 1,894,868 | -0.04(-0.05%) |
Sep 06, 2016 | 85.20 | 85.34 | 84.89 | 85.34 | 368,397 | +0.28(+0.33%) |
Sep 02, 2016 | 85.11 | 85.06 | 85.06 | 85.06 | 315,467 | +0.32(+0.37%) |