Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 88.16 | 88.16 | 88.16 | 0 | -0.38(-0.43%) | |
Dec 29, 2016 | 88.66 | 88.74 | 88.35 | 88.54 | 889,442 | -0.03(-0.03%) |
Dec 28, 2016 | 89.27 | 89.31 | 88.55 | 88.57 | 237,000 | -0.59(-0.67%) |
Dec 27, 2016 | 89.14 | 89.43 | 89.06 | 89.16 | 341,889 | +0.12(+0.13%) |
Dec 23, 2016 | 89.05 | 89.05 | 89.05 | 0 | +0.04(+0.05%) | |
Dec 22, 2016 | 89.03 | 89.05 | 88.83 | 89.00 | 256,449 | -0.12(-0.14%) |
Dec 21, 2016 | 89.23 | 89.36 | 89.09 | 89.13 | 263,273 | -0.23(-0.26%) |
Dec 20, 2016 | 89.21 | 89.38 | 89.16 | 89.36 | 575,795 | +0.36(+0.41%) |
Dec 19, 2016 | 88.85 | 89.19 | 88.78 | 89.00 | 294,173 | +0.17(+0.19%) |
Dec 16, 2016 | 89.19 | 89.26 | 88.62 | 88.83 | 642,626 | -0.14(-0.16%) |
Dec 15, 2016 | 88.74 | 89.35 | 88.73 | 88.97 | 1,323,770 | +0.37(+0.42%) |
Dec 14, 2016 | 89.03 | 89.40 | 88.39 | 88.60 | 790,261 | -0.60(-0.67%) |
Dec 13, 2016 | 88.81 | 89.40 | 88.77 | 89.20 | 326,012 | +0.72(+0.82%) |
Dec 12, 2016 | 88.31 | 88.69 | 88.31 | 88.47 | 489,727 | +0.05(+0.06%) |
Dec 09, 2016 | 87.89 | 88.46 | 87.79 | 88.42 | 423,759 | +0.69(+0.78%) |
Dec 08, 2016 | 87.50 | 87.91 | 87.48 | 87.73 | 404,696 | +0.20(+0.23%) |
Dec 07, 2016 | 86.44 | 87.57 | 86.31 | 87.53 | 1,727,467 | +1.04(+1.20%) |
Dec 06, 2016 | 86.38 | 86.49 | 86.15 | 86.49 | 244,677 | +0.28(+0.33%) |
Dec 05, 2016 | 86.14 | 86.40 | 86.02 | 86.21 | 316,136 | +0.42(+0.49%) |
Dec 02, 2016 | 85.85 | 85.98 | 85.63 | 85.78 | 264,979 | -0.02(-0.02%) |
Dec 01, 2016 | 86.20 | 86.21 | 85.64 | 85.80 | 798,307 | -0.21(-0.25%) |
Nov 30, 2016 | 86.61 | 86.63 | 86.01 | 86.01 | 306,235 | -0.26(-0.30%) |
Nov 29, 2016 | 86.10 | 86.47 | 86.03 | 86.27 | 466,769 | +0.13(+0.15%) |
Nov 28, 2016 | 86.27 | 86.49 | 86.07 | 86.13 | 177,168 | -0.31(-0.36%) |
Nov 25, 2016 | 86.24 | 86.46 | 86.24 | 86.44 | 104,631 | +0.34(+0.40%) |
Nov 23, 2016 | 86.10 | 86.10 | 86.10 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.18 | 86.27 | 85.87 | 86.16 | 482,019 | +0.09(+0.10%) |
Nov 21, 2016 | 85.43 | 86.08 | 85.43 | 86.07 | 614,921 | +0.64(+0.75%) |
Nov 18, 2016 | 85.72 | 85.76 | 85.37 | 85.43 | 223,344 | -0.21(-0.25%) |
Nov 17, 2016 | 85.34 | 85.64 | 85.22 | 85.64 | 210,268 | +0.39(+0.46%) |
Nov 16, 2016 | 85.08 | 85.32 | 85.00 | 85.25 | 248,926 | -0.05(-0.06%) |
Nov 15, 2016 | 84.79 | 85.32 | 84.76 | 85.30 | 704,906 | +0.64(+0.76%) |
Nov 14, 2016 | 85.08 | 85.16 | 84.34 | 84.66 | 689,351 | -0.26(-0.31%) |
Nov 11, 2016 | 84.78 | 84.99 | 84.49 | 84.93 | 2,161,089 | -0.18(-0.21%) |
Nov 10, 2016 | 85.59 | 85.67 | 84.37 | 85.10 | 1,190,666 | +0.12(+0.15%) |
Nov 09, 2016 | 83.72 | 85.27 | 83.57 | 84.98 | 2,524,188 | +1.03(+1.23%) |
Nov 08, 2016 | 83.44 | 84.26 | 83.35 | 83.95 | 347,254 | +0.35(+0.42%) |
Nov 07, 2016 | 82.92 | 83.64 | 82.92 | 83.59 | 583,345 | +1.77(+2.17%) |
Nov 04, 2016 | 82.01 | 82.31 | 81.80 | 81.82 | 582,853 | -0.24(-0.29%) |
Nov 03, 2016 | 82.50 | 82.59 | 81.91 | 82.06 | 344,397 | -0.41(-0.50%) |
Nov 02, 2016 | 82.83 | 82.97 | 82.28 | 82.47 | 721,915 | -0.56(-0.68%) |
Nov 01, 2016 | 83.65 | 83.70 | 82.48 | 83.04 | 542,894 | -0.49(-0.59%) |
Oct 31, 2016 | 83.75 | 83.87 | 83.49 | 83.53 | 360,760 | -0.12(-0.15%) |
Oct 28, 2016 | 83.95 | 84.22 | 83.36 | 83.65 | 979,948 | -0.43(-0.51%) |
Oct 27, 2016 | 84.51 | 84.51 | 84.05 | 84.09 | 468,402 | -0.09(-0.10%) |
Oct 26, 2016 | 83.95 | 84.42 | 83.82 | 84.17 | 372,801 | -0.13(-0.16%) |
Oct 25, 2016 | 84.47 | 84.60 | 84.24 | 84.31 | 316,073 | -0.15(-0.18%) |
Oct 24, 2016 | 84.42 | 84.53 | 84.30 | 84.46 | 351,350 | +0.43(+0.51%) |
Oct 21, 2016 | 83.69 | 84.09 | 83.62 | 84.02 | 329,499 | +0.05(+0.06%) |
Oct 20, 2016 | 83.98 | 84.21 | 83.68 | 83.97 | 423,577 | -0.08(-0.09%) |
Oct 19, 2016 | 84.02 | 84.25 | 83.95 | 84.05 | 330,401 | +0.11(+0.13%) |
Oct 18, 2016 | 84.10 | 84.17 | 83.80 | 83.95 | 405,907 | +0.43(+0.52%) |
Oct 17, 2016 | 83.72 | 83.82 | 83.42 | 83.51 | 311,282 | -0.26(-0.31%) |
Oct 14, 2016 | 84.16 | 84.33 | 83.73 | 83.77 | 591,257 | +0.04(+0.04%) |
Oct 13, 2016 | 83.49 | 83.93 | 83.10 | 83.73 | 629,795 | -0.26(-0.30%) |
Oct 12, 2016 | 84.01 | 84.26 | 83.80 | 83.99 | 452,727 | +0.03(+0.03%) |
Oct 11, 2016 | 84.72 | 84.74 | 83.62 | 83.96 | 711,522 | -0.85(-1.00%) |
Oct 10, 2016 | 84.79 | 85.06 | 84.78 | 84.81 | 310,310 | +0.38(+0.45%) |
Oct 07, 2016 | 84.76 | 84.79 | 84.10 | 84.43 | 523,396 | -0.20(-0.24%) |
Oct 06, 2016 | 84.53 | 84.71 | 84.24 | 84.63 | 359,725 | +0.05(+0.06%) |
Oct 05, 2016 | 84.48 | 84.75 | 84.44 | 84.58 | 310,760 | +0.38(+0.45%) |
Oct 04, 2016 | 84.60 | 84.71 | 83.94 | 84.20 | 746,416 | -0.26(-0.31%) |