Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.85 | 83.20 | 81.91 | 81.90 | 3,297,384 | -0.87(-1.05%) |
Nov 29, 2016 | 82.49 | 83.04 | 82.25 | 82.77 | 1,865,233 | +0.40(+0.49%) |
Nov 28, 2016 | 82.42 | 82.68 | 81.88 | 82.37 | 2,272,452 | -0.30(-0.36%) |
Nov 25, 2016 | 82.46 | 82.86 | 82.31 | 82.67 | 849,762 | +0.23(+0.28%) |
Nov 23, 2016 | 82.44 | 82.44 | 82.44 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 81.58 | 82.39 | 81.32 | 82.22 | 2,853,024 | +0.68(+0.84%) |
Nov 21, 2016 | 80.58 | 81.56 | 80.50 | 81.53 | 2,640,247 | +1.02(+1.27%) |
Nov 18, 2016 | 80.44 | 80.69 | 80.13 | 80.51 | 1,918,720 | +0.01(+0.01%) |
Nov 17, 2016 | 79.45 | 80.54 | 79.40 | 80.50 | 2,382,101 | +0.95(+1.19%) |
Nov 16, 2016 | 78.76 | 79.62 | 78.13 | 79.55 | 2,300,291 | +0.79(+1.01%) |
Nov 15, 2016 | 78.58 | 79.00 | 78.37 | 78.76 | 2,384,868 | +0.38(+0.49%) |
Nov 14, 2016 | 77.96 | 78.78 | 77.53 | 78.38 | 3,471,960 | +0.69(+0.89%) |
Nov 11, 2016 | 77.57 | 78.42 | 77.15 | 77.69 | 2,459,747 | -0.26(-0.34%) |
Nov 10, 2016 | 77.99 | 78.38 | 77.14 | 77.95 | 2,996,007 | +0.42(+0.54%) |
Nov 09, 2016 | 74.97 | 77.79 | 74.70 | 77.53 | 3,354,792 | -0.21(-0.27%) |
Nov 08, 2016 | 77.40 | 78.13 | 77.23 | 77.75 | 1,955,922 | +0.47(+0.61%) |
Nov 07, 2016 | 77.06 | 77.50 | 76.71 | 77.28 | 2,631,819 | +1.30(+1.71%) |
Nov 04, 2016 | 75.08 | 76.55 | 75.08 | 75.98 | 2,454,038 | -0.21(-0.28%) |
Nov 03, 2016 | 76.74 | 76.76 | 75.84 | 76.19 | 2,948,051 | -0.55(-0.72%) |
Nov 02, 2016 | 75.14 | 77.52 | 75.14 | 76.75 | 6,280,788 | +2.61(+3.52%) |
Nov 01, 2016 | 74.46 | 74.63 | 73.81 | 74.14 | 3,594,174 | -0.12(-0.16%) |
Oct 31, 2016 | 74.69 | 74.81 | 74.19 | 74.26 | 2,917,631 | -0.09(-0.11%) |
Oct 28, 2016 | 73.98 | 74.76 | 73.86 | 74.34 | 2,496,439 | +0.43(+0.58%) |
Oct 27, 2016 | 74.51 | 74.57 | 73.89 | 73.92 | 2,079,509 | -0.45(-0.61%) |
Oct 26, 2016 | 74.43 | 74.84 | 74.22 | 74.37 | 1,561,060 | -0.26(-0.35%) |
Oct 25, 2016 | 74.68 | 74.85 | 74.38 | 74.63 | 1,523,165 | -0.14(-0.19%) |
Oct 24, 2016 | 74.50 | 74.90 | 74.37 | 74.78 | 1,202,309 | +0.81(+1.10%) |
Oct 21, 2016 | 73.77 | 74.05 | 72.91 | 73.97 | 1,498,009 | -0.10(-0.14%) |
Oct 20, 2016 | 74.38 | 74.68 | 73.77 | 74.07 | 1,665,264 | -0.50(-0.67%) |
Oct 19, 2016 | 74.70 | 74.83 | 74.50 | 74.57 | 1,062,623 | +0.04(+0.06%) |
Oct 18, 2016 | 75.16 | 75.37 | 74.48 | 74.53 | 1,300,854 | +0.12(+0.16%) |
Oct 17, 2016 | 74.70 | 74.80 | 74.19 | 74.41 | 1,448,245 | -0.27(-0.37%) |
Oct 14, 2016 | 74.48 | 75.10 | 74.13 | 74.68 | 1,619,613 | +0.57(+0.77%) |
Oct 13, 2016 | 73.72 | 74.37 | 73.31 | 74.11 | 1,602,954 | +0.02(+0.02%) |
Oct 12, 2016 | 73.59 | 74.32 | 73.41 | 74.10 | 1,335,348 | +0.67(+0.91%) |
Oct 11, 2016 | 74.78 | 74.78 | 73.11 | 73.43 | 2,301,990 | -1.43(-1.91%) |
Oct 10, 2016 | 74.84 | 75.26 | 74.74 | 74.86 | 1,197,385 | +0.34(+0.46%) |
Oct 07, 2016 | 74.88 | 74.88 | 74.09 | 74.52 | 1,852,562 | -0.16(-0.22%) |
Oct 06, 2016 | 74.42 | 74.80 | 74.02 | 74.68 | 1,572,277 | -0.02(-0.02%) |
Oct 05, 2016 | 74.75 | 74.87 | 74.27 | 74.70 | 1,542,263 | +0.35(+0.47%) |
Oct 04, 2016 | 74.91 | 75.05 | 74.16 | 74.35 | 1,793,524 | -0.39(-0.52%) |
Oct 03, 2016 | 75.20 | 75.20 | 74.68 | 74.74 | 1,599,222 | -0.49(-0.65%) |
Sep 30, 2016 | 74.54 | 75.48 | 74.35 | 75.23 | 3,150,362 | +0.84(+1.14%) |
Sep 29, 2016 | 74.56 | 75.20 | 74.37 | 74.39 | 1,909,882 | -0.20(-0.27%) |
Sep 28, 2016 | 75.99 | 75.99 | 74.30 | 74.59 | 2,455,612 | -1.28(-1.69%) |
Sep 27, 2016 | 75.30 | 75.97 | 75.14 | 75.87 | 1,488,305 | +0.65(+0.86%) |
Sep 26, 2016 | 74.98 | 75.44 | 74.94 | 75.22 | 1,292,681 | -0.24(-0.32%) |
Sep 23, 2016 | 75.61 | 76.12 | 75.44 | 75.46 | 1,678,852 | -0.84(-1.11%) |
Sep 22, 2016 | 76.36 | 76.60 | 76.06 | 76.30 | 1,902,267 | +0.49(+0.65%) |
Sep 21, 2016 | 74.91 | 75.89 | 74.81 | 75.81 | 2,106,798 | +0.93(+1.24%) |
Sep 20, 2016 | 74.31 | 75.14 | 74.31 | 74.88 | 2,038,506 | +1.05(+1.42%) |
Sep 19, 2016 | 74.28 | 74.55 | 73.74 | 73.83 | 1,982,416 | -0.16(-0.22%) |
Sep 16, 2016 | 74.33 | 74.36 | 73.53 | 73.99 | 3,086,308 | -0.62(-0.83%) |
Sep 15, 2016 | 73.76 | 74.88 | 73.55 | 74.62 | 1,702,444 | +0.67(+0.91%) |
Sep 14, 2016 | 74.09 | 74.41 | 73.74 | 73.94 | 1,375,508 | +0.00(+0.00%) |
Sep 13, 2016 | 74.48 | 74.88 | 73.66 | 73.94 | 2,274,340 | -1.24(-1.65%) |
Sep 12, 2016 | 73.75 | 75.26 | 73.63 | 75.18 | 2,220,152 | +1.34(+1.81%) |
Sep 09, 2016 | 75.55 | 75.90 | 73.82 | 73.84 | 2,361,011 | -2.47(-3.24%) |
Sep 08, 2016 | 76.52 | 76.82 | 76.19 | 76.31 | 1,455,888 | -0.42(-0.54%) |
Sep 07, 2016 | 76.08 | 76.76 | 76.04 | 76.73 | 1,440,628 | +0.54(+0.71%) |
Sep 06, 2016 | 76.07 | 76.43 | 75.84 | 76.19 | 2,038,866 | -0.45(-0.59%) |
Sep 02, 2016 | 77.06 | 76.64 | 76.64 | 76.64 | 2,048,681 | -0.20(-0.26%) |