Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.69 | 87.18 | 86.31 | 86.64 | 7,106,806 | +1.00(+1.17%) |
Nov 29, 2016 | 86.22 | 86.55 | 85.56 | 85.64 | 5,031,750 | -0.42(-0.49%) |
Nov 28, 2016 | 87.18 | 87.49 | 85.91 | 86.06 | 2,782,216 | -1.78(-2.03%) |
Nov 25, 2016 | 87.18 | 87.84 | 87.12 | 87.84 | 1,336,930 | +0.73(+0.84%) |
Nov 23, 2016 | 87.11 | 87.11 | 87.11 | 0 | +0.30(+0.34%) | |
Nov 22, 2016 | 86.90 | 87.34 | 86.36 | 86.81 | 3,673,092 | +0.04(+0.05%) |
Nov 21, 2016 | 87.27 | 87.27 | 86.39 | 86.77 | 2,896,993 | -0.42(-0.48%) |
Nov 18, 2016 | 86.93 | 87.30 | 86.43 | 87.19 | 6,692,953 | +0.50(+0.58%) |
Nov 17, 2016 | 84.27 | 86.85 | 84.22 | 86.69 | 5,300,694 | +2.42(+2.87%) |
Nov 16, 2016 | 84.44 | 84.77 | 83.84 | 84.26 | 4,280,807 | -1.00(-1.17%) |
Nov 15, 2016 | 83.77 | 85.30 | 82.66 | 85.26 | 4,875,297 | +0.53(+0.63%) |
Nov 14, 2016 | 83.79 | 85.56 | 83.56 | 84.73 | 8,719,267 | +1.70(+2.05%) |
Nov 11, 2016 | 82.63 | 83.26 | 82.12 | 83.03 | 5,341,800 | -0.04(-0.05%) |
Nov 10, 2016 | 80.27 | 83.35 | 80.27 | 83.06 | 8,800,385 | +3.71(+4.67%) |
Nov 09, 2016 | 77.04 | 79.66 | 76.26 | 79.36 | 6,674,669 | +3.61(+4.77%) |
Nov 08, 2016 | 75.20 | 76.02 | 74.69 | 75.74 | 3,179,433 | +0.19(+0.25%) |
Nov 07, 2016 | 75.25 | 75.68 | 75.22 | 75.56 | 3,147,641 | +1.37(+1.85%) |
Nov 04, 2016 | 74.61 | 74.93 | 73.91 | 74.18 | 3,513,328 | -0.20(-0.26%) |
Nov 03, 2016 | 74.50 | 75.52 | 74.10 | 74.38 | 4,005,185 | +0.10(+0.14%) |
Nov 02, 2016 | 74.53 | 74.69 | 74.02 | 74.28 | 4,188,934 | -0.63(-0.84%) |
Nov 01, 2016 | 75.30 | 75.45 | 74.18 | 74.91 | 3,303,008 | -0.02(-0.03%) |
Oct 31, 2016 | 74.82 | 75.03 | 74.52 | 74.93 | 3,765,756 | +0.39(+0.53%) |
Oct 28, 2016 | 75.01 | 75.04 | 73.98 | 74.54 | 3,308,318 | -0.26(-0.35%) |
Oct 27, 2016 | 74.13 | 74.92 | 74.04 | 74.80 | 4,442,600 | +0.90(+1.22%) |
Oct 26, 2016 | 72.83 | 73.99 | 72.70 | 73.89 | 3,357,718 | +0.89(+1.22%) |
Oct 25, 2016 | 73.37 | 73.43 | 72.79 | 73.00 | 5,020,926 | +0.09(+0.13%) |
Oct 24, 2016 | 73.19 | 73.42 | 72.79 | 72.91 | 3,545,326 | +0.08(+0.11%) |
Oct 21, 2016 | 72.73 | 73.03 | 72.40 | 72.83 | 4,977,219 | -0.30(-0.41%) |
Oct 20, 2016 | 71.47 | 73.23 | 71.36 | 73.13 | 6,092,923 | +1.33(+1.86%) |
Oct 19, 2016 | 70.72 | 72.01 | 70.64 | 71.79 | 4,392,616 | +1.36(+1.94%) |
Oct 18, 2016 | 70.12 | 70.51 | 69.47 | 70.43 | 3,355,829 | +1.29(+1.87%) |
Oct 17, 2016 | 69.30 | 69.90 | 68.95 | 69.14 | 3,896,326 | +0.14(+0.20%) |
Oct 14, 2016 | 70.22 | 70.61 | 68.65 | 69.00 | 5,851,644 | +0.07(+0.10%) |
Oct 13, 2016 | 69.76 | 69.95 | 68.45 | 68.93 | 5,219,285 | -1.48(-2.10%) |
Oct 12, 2016 | 70.62 | 70.97 | 70.24 | 70.41 | 3,820,192 | -0.10(-0.14%) |
Oct 11, 2016 | 71.39 | 71.58 | 70.25 | 70.51 | 3,622,694 | -0.92(-1.29%) |
Oct 10, 2016 | 71.50 | 71.72 | 71.21 | 71.43 | 3,071,215 | +0.21(+0.30%) |
Oct 07, 2016 | 71.50 | 71.65 | 70.73 | 71.22 | 2,672,213 | -0.31(-0.44%) |
Oct 06, 2016 | 71.47 | 71.66 | 70.87 | 71.53 | 3,856,899 | +0.23(+0.33%) |
Oct 05, 2016 | 70.71 | 71.62 | 70.38 | 71.29 | 4,342,072 | +0.79(+1.13%) |
Oct 04, 2016 | 70.29 | 70.71 | 69.67 | 70.50 | 3,316,603 | +0.86(+1.23%) |
Oct 03, 2016 | 69.76 | 70.09 | 69.43 | 69.64 | 2,276,394 | -0.54(-0.77%) |
Sep 30, 2016 | 69.78 | 70.50 | 69.55 | 70.18 | 4,334,899 | +0.86(+1.24%) |
Sep 29, 2016 | 69.50 | 70.45 | 68.96 | 69.32 | 5,057,455 | -0.33(-0.47%) |
Sep 28, 2016 | 69.23 | 69.71 | 68.93 | 69.65 | 4,242,996 | +0.67(+0.97%) |
Sep 27, 2016 | 68.07 | 69.09 | 67.80 | 68.98 | 4,000,616 | +0.61(+0.89%) |
Sep 26, 2016 | 69.24 | 69.36 | 68.19 | 68.37 | 3,938,160 | -1.28(-1.83%) |
Sep 23, 2016 | 70.00 | 70.50 | 69.65 | 69.65 | 3,183,820 | -0.46(-0.66%) |
Sep 22, 2016 | 70.84 | 70.99 | 69.95 | 70.11 | 3,734,529 | -0.58(-0.82%) |
Sep 21, 2016 | 70.83 | 71.19 | 70.17 | 70.69 | 2,425,277 | +0.30(+0.42%) |
Sep 20, 2016 | 70.83 | 70.86 | 70.17 | 70.39 | 2,450,483 | +0.19(+0.28%) |
Sep 19, 2016 | 70.02 | 70.97 | 69.97 | 70.20 | 2,468,109 | +0.56(+0.81%) |
Sep 16, 2016 | 69.36 | 70.03 | 69.20 | 69.64 | 4,537,767 | -0.72(-1.03%) |
Sep 15, 2016 | 69.38 | 70.61 | 69.19 | 70.36 | 3,774,504 | +0.80(+1.15%) |
Sep 14, 2016 | 69.95 | 70.46 | 69.46 | 69.56 | 4,382,059 | -0.49(-0.70%) |
Sep 13, 2016 | 70.00 | 70.30 | 69.18 | 70.05 | 3,491,156 | -0.76(-1.08%) |
Sep 12, 2016 | 69.54 | 71.00 | 69.22 | 70.81 | 3,339,971 | +0.76(+1.09%) |
Sep 09, 2016 | 70.53 | 71.16 | 70.05 | 70.05 | 3,740,351 | -0.62(-0.88%) |
Sep 08, 2016 | 70.52 | 70.99 | 70.30 | 70.67 | 2,806,134 | +0.23(+0.33%) |
Sep 07, 2016 | 69.78 | 70.45 | 69.39 | 70.44 | 2,798,119 | +0.73(+1.05%) |
Sep 06, 2016 | 70.39 | 70.51 | 69.21 | 69.71 | 2,751,387 | -0.83(-1.17%) |
Sep 02, 2016 | 70.18 | 70.53 | 70.53 | 70.53 | 2,593,174 | +0.43(+0.61%) |