Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.29 | 80.29 | 80.29 | 0 | -1.30(-1.59%) | |
Dec 29, 2016 | 80.51 | 82.18 | 80.02 | 81.59 | 522,230 | +1.27(+1.58%) |
Dec 28, 2016 | 82.81 | 82.81 | 79.75 | 80.32 | 641,955 | -1.85(-2.25%) |
Dec 27, 2016 | 82.46 | 83.47 | 82.06 | 82.17 | 392,488 | -0.68(-0.82%) |
Dec 23, 2016 | 82.85 | 82.85 | 82.85 | 0 | -0.18(-0.22%) | |
Dec 22, 2016 | 81.64 | 84.49 | 81.51 | 83.03 | 1,070,643 | +1.31(+1.60%) |
Dec 21, 2016 | 80.30 | 81.75 | 80.30 | 81.72 | 563,437 | +1.05(+1.30%) |
Dec 20, 2016 | 79.58 | 80.72 | 78.93 | 80.67 | 680,650 | +1.58(+2.00%) |
Dec 19, 2016 | 78.36 | 79.67 | 78.14 | 79.09 | 624,549 | +0.48(+0.61%) |
Dec 16, 2016 | 79.98 | 80.06 | 78.51 | 78.61 | 940,999 | -1.09(-1.37%) |
Dec 15, 2016 | 78.88 | 80.56 | 78.30 | 79.70 | 551,182 | +1.24(+1.58%) |
Dec 14, 2016 | 79.09 | 79.26 | 78.29 | 78.46 | 409,277 | -0.56(-0.71%) |
Dec 13, 2016 | 79.73 | 79.80 | 78.15 | 79.02 | 607,396 | -0.28(-0.35%) |
Dec 12, 2016 | 81.05 | 81.41 | 78.45 | 79.30 | 722,405 | -1.54(-1.90%) |
Dec 09, 2016 | 79.84 | 81.09 | 79.38 | 80.84 | 881,759 | +1.63(+2.06%) |
Dec 08, 2016 | 76.94 | 79.29 | 76.80 | 79.21 | 925,743 | +2.48(+3.23%) |
Dec 07, 2016 | 73.26 | 77.01 | 73.25 | 76.73 | 929,892 | +3.02(+4.10%) |
Dec 06, 2016 | 72.25 | 73.78 | 71.59 | 73.71 | 649,145 | +1.71(+2.37%) |
Dec 05, 2016 | 72.06 | 72.70 | 70.88 | 72.00 | 994,598 | +0.66(+0.93%) |
Dec 02, 2016 | 72.56 | 72.56 | 71.26 | 71.34 | 862,182 | -1.17(-1.61%) |
Dec 01, 2016 | 73.88 | 73.89 | 71.59 | 72.51 | 977,189 | -0.72(-0.98%) |
Nov 30, 2016 | 73.34 | 73.58 | 72.38 | 73.23 | 927,820 | +0.96(+1.33%) |
Nov 29, 2016 | 72.29 | 74.19 | 71.63 | 72.27 | 863,146 | -0.42(-0.58%) |
Nov 28, 2016 | 75.59 | 75.65 | 71.82 | 72.69 | 1,409,509 | -2.97(-3.93%) |
Nov 25, 2016 | 78.56 | 78.93 | 74.79 | 75.66 | 870,762 | -1.86(-2.40%) |
Nov 23, 2016 | 77.52 | 77.52 | 77.52 | 0 | +3.39(+4.57%) | |
Nov 22, 2016 | 79.92 | 79.92 | 70.33 | 74.13 | 7,857,104 | -18.82(-20.25%) |
Nov 21, 2016 | 92.63 | 93.40 | 90.78 | 92.95 | 1,009,768 | +1.14(+1.24%) |
Nov 18, 2016 | 91.13 | 91.96 | 90.20 | 91.81 | 736,594 | +0.30(+0.33%) |
Nov 17, 2016 | 90.30 | 91.56 | 89.37 | 91.51 | 491,646 | +1.94(+2.17%) |
Nov 16, 2016 | 90.28 | 90.89 | 89.13 | 89.57 | 411,487 | -1.04(-1.15%) |
Nov 15, 2016 | 90.00 | 90.77 | 88.98 | 90.61 | 521,886 | +1.01(+1.13%) |
Nov 14, 2016 | 87.66 | 90.38 | 87.55 | 89.60 | 1,232,036 | +2.34(+2.68%) |
Nov 11, 2016 | 84.90 | 87.26 | 84.80 | 87.26 | 660,799 | +2.38(+2.80%) |
Nov 10, 2016 | 83.71 | 85.83 | 83.53 | 84.88 | 971,178 | +2.32(+2.81%) |
Nov 09, 2016 | 77.92 | 83.38 | 77.60 | 82.56 | 809,311 | +4.02(+5.12%) |
Nov 08, 2016 | 79.68 | 79.68 | 78.25 | 78.54 | 823,493 | -1.03(-1.29%) |
Nov 07, 2016 | 81.84 | 81.99 | 79.21 | 79.57 | 842,084 | +0.18(+0.23%) |
Nov 04, 2016 | 78.23 | 81.06 | 77.21 | 79.39 | 462,751 | +0.87(+1.11%) |
Nov 03, 2016 | 77.89 | 79.69 | 77.24 | 78.52 | 518,622 | +0.80(+1.03%) |
Nov 02, 2016 | 76.47 | 77.87 | 75.46 | 77.72 | 657,139 | +0.84(+1.09%) |
Nov 01, 2016 | 77.46 | 77.92 | 75.87 | 76.88 | 700,137 | -0.05(-0.06%) |
Oct 31, 2016 | 75.71 | 77.64 | 73.50 | 76.93 | 872,357 | +1.48(+1.96%) |
Oct 28, 2016 | 74.68 | 77.06 | 74.51 | 75.45 | 1,040,898 | +0.67(+0.90%) |
Oct 27, 2016 | 73.08 | 75.59 | 72.75 | 74.78 | 1,183,981 | +2.28(+3.14%) |
Oct 26, 2016 | 76.57 | 77.07 | 72.00 | 72.50 | 3,937,873 | -12.21(-14.41%) |
Oct 25, 2016 | 85.66 | 85.83 | 84.12 | 84.71 | 336,490 | -0.93(-1.09%) |
Oct 24, 2016 | 84.84 | 85.74 | 84.35 | 85.64 | 561,019 | +1.87(+2.23%) |
Oct 21, 2016 | 83.66 | 84.85 | 83.17 | 83.77 | 544,380 | -1.04(-1.23%) |
Oct 20, 2016 | 84.50 | 85.49 | 83.78 | 84.81 | 301,628 | -0.18(-0.21%) |
Oct 19, 2016 | 85.50 | 85.87 | 84.08 | 84.99 | 253,536 | -0.08(-0.09%) |
Oct 18, 2016 | 84.66 | 85.91 | 84.00 | 85.07 | 356,503 | +1.81(+2.17%) |
Oct 17, 2016 | 83.10 | 83.65 | 82.02 | 83.26 | 302,679 | +0.10(+0.12%) |
Oct 14, 2016 | 85.98 | 85.98 | 83.16 | 83.16 | 667,869 | -2.00(-2.35%) |
Oct 13, 2016 | 83.10 | 85.84 | 82.33 | 85.16 | 524,156 | +0.79(+0.94%) |
Oct 12, 2016 | 81.90 | 84.51 | 81.43 | 84.37 | 459,174 | +2.46(+3.00%) |
Oct 11, 2016 | 82.43 | 82.48 | 80.57 | 81.91 | 461,412 | -1.11(-1.34%) |
Oct 10, 2016 | 83.29 | 84.98 | 82.39 | 83.02 | 571,945 | -0.27(-0.32%) |
Oct 07, 2016 | 84.24 | 84.58 | 82.99 | 83.29 | 291,000 | -1.04(-1.23%) |
Oct 06, 2016 | 84.25 | 85.14 | 83.62 | 84.33 | 280,511 | -0.47(-0.55%) |
Oct 05, 2016 | 86.55 | 87.15 | 84.56 | 84.80 | 712,286 | -0.45(-0.53%) |
Oct 04, 2016 | 82.65 | 85.93 | 82.20 | 85.25 | 703,976 | +3.06(+3.72%) |