Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 79.14 | 79.14 | 79.14 | 0 | -0.60(-0.76%) | |
Dec 29, 2016 | 79.65 | 80.06 | 79.35 | 79.74 | 1,074,030 | +0.08(+0.10%) |
Dec 28, 2016 | 80.71 | 81.12 | 79.24 | 79.66 | 1,827,060 | -1.06(-1.31%) |
Dec 27, 2016 | 81.08 | 81.62 | 80.51 | 80.72 | 1,620,325 | -0.09(-0.11%) |
Dec 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 81.43 | 81.59 | 80.23 | 80.73 | 2,270,861 | -0.93(-1.14%) |
Dec 21, 2016 | 81.51 | 82.06 | 80.50 | 81.66 | 2,683,819 | +0.88(+1.09%) |
Dec 20, 2016 | 82.63 | 83.30 | 80.50 | 80.79 | 4,476,042 | -1.66(-2.01%) |
Dec 19, 2016 | 84.16 | 84.79 | 82.20 | 82.44 | 3,434,197 | -1.63(-1.94%) |
Dec 16, 2016 | 83.28 | 84.30 | 82.73 | 84.07 | 4,489,155 | +0.93(+1.12%) |
Dec 15, 2016 | 84.00 | 84.60 | 82.69 | 83.14 | 3,411,280 | -1.17(-1.39%) |
Dec 14, 2016 | 85.76 | 86.42 | 83.66 | 84.31 | 3,864,046 | -1.23(-1.43%) |
Dec 13, 2016 | 85.20 | 86.68 | 84.18 | 85.53 | 4,085,525 | +1.83(+2.19%) |
Dec 12, 2016 | 84.42 | 84.61 | 82.40 | 83.70 | 3,672,786 | -0.35(-0.41%) |
Dec 09, 2016 | 88.20 | 88.27 | 83.38 | 84.05 | 10,895,283 | +1.06(+1.28%) |
Dec 08, 2016 | 93.52 | 93.52 | 82.33 | 82.99 | 13,844,051 | -10.31(-11.05%) |
Dec 07, 2016 | 92.65 | 93.39 | 91.53 | 93.30 | 1,934,219 | -0.17(-0.19%) |
Dec 06, 2016 | 90.57 | 93.58 | 90.34 | 93.47 | 3,161,181 | +3.49(+3.87%) |
Dec 05, 2016 | 91.08 | 91.84 | 89.62 | 89.99 | 1,834,901 | -0.25(-0.27%) |
Dec 02, 2016 | 89.65 | 91.11 | 89.10 | 90.24 | 2,138,388 | -0.58(-0.63%) |
Dec 01, 2016 | 92.40 | 92.40 | 89.04 | 90.81 | 4,243,283 | -2.49(-2.67%) |
Nov 30, 2016 | 93.13 | 95.96 | 92.87 | 93.30 | 2,861,598 | +2.01(+2.20%) |
Nov 29, 2016 | 92.56 | 93.81 | 90.75 | 91.29 | 2,935,715 | -2.02(-2.17%) |
Nov 28, 2016 | 92.77 | 94.36 | 92.18 | 93.31 | 3,001,508 | +0.41(+0.44%) |
Nov 25, 2016 | 92.86 | 93.49 | 91.91 | 92.90 | 1,279,434 | +0.21(+0.23%) |
Nov 23, 2016 | 92.69 | 92.69 | 92.69 | 0 | +2.95(+3.28%) | |
Nov 22, 2016 | 88.79 | 89.93 | 87.82 | 89.74 | 2,940,820 | +0.66(+0.74%) |
Nov 21, 2016 | 86.64 | 90.06 | 86.22 | 89.08 | 5,694,755 | +4.60(+5.45%) |
Nov 18, 2016 | 83.46 | 85.99 | 83.15 | 84.48 | 3,525,061 | +1.75(+2.11%) |
Nov 17, 2016 | 80.31 | 82.94 | 79.91 | 82.73 | 3,975,522 | +3.54(+4.47%) |
Nov 16, 2016 | 79.39 | 80.43 | 78.58 | 79.19 | 1,995,826 | -0.27(-0.35%) |
Nov 15, 2016 | 77.71 | 80.09 | 77.65 | 79.47 | 2,501,897 | +2.62(+3.40%) |
Nov 14, 2016 | 76.84 | 78.20 | 75.26 | 76.85 | 2,727,782 | -0.43(-0.55%) |
Nov 11, 2016 | 77.11 | 77.78 | 75.03 | 77.28 | 3,576,639 | -0.29(-0.38%) |
Nov 10, 2016 | 81.08 | 81.53 | 77.58 | 77.57 | 3,920,098 | -2.31(-2.89%) |
Nov 09, 2016 | 77.62 | 80.51 | 76.93 | 79.88 | 3,077,729 | +1.06(+1.35%) |
Nov 08, 2016 | 79.94 | 80.46 | 78.37 | 78.82 | 3,778,525 | -1.08(-1.35%) |
Nov 07, 2016 | 81.80 | 81.85 | 79.41 | 79.90 | 3,068,965 | -0.16(-0.20%) |
Nov 04, 2016 | 80.24 | 81.12 | 78.73 | 80.06 | 3,544,963 | +0.46(+0.58%) |
Nov 03, 2016 | 83.86 | 84.51 | 78.87 | 79.60 | 9,951,848 | -8.18(-9.31%) |
Nov 02, 2016 | 88.91 | 89.22 | 87.17 | 87.77 | 2,786,327 | -1.56(-1.74%) |
Nov 01, 2016 | 87.69 | 90.71 | 87.26 | 89.33 | 4,093,155 | +3.35(+3.89%) |
Oct 31, 2016 | 86.08 | 86.44 | 84.96 | 85.98 | 1,475,251 | +0.34(+0.39%) |
Oct 28, 2016 | 85.75 | 86.89 | 85.26 | 85.65 | 2,287,051 | +0.00(+0.00%) |
Oct 27, 2016 | 88.26 | 88.26 | 84.68 | 85.65 | 2,035,171 | -1.43(-1.64%) |
Oct 26, 2016 | 86.60 | 88.71 | 86.60 | 87.07 | 1,982,658 | +0.16(+0.19%) |
Oct 25, 2016 | 87.89 | 87.91 | 86.53 | 86.91 | 1,289,615 | -1.12(-1.27%) |
Oct 24, 2016 | 88.05 | 89.02 | 87.67 | 88.03 | 1,649,580 | +1.39(+1.61%) |
Oct 21, 2016 | 86.85 | 87.51 | 85.94 | 86.64 | 2,119,813 | -0.66(-0.76%) |
Oct 20, 2016 | 86.52 | 88.43 | 86.40 | 87.30 | 1,647,027 | +0.44(+0.50%) |
Oct 19, 2016 | 84.38 | 87.25 | 84.38 | 86.87 | 2,036,843 | +2.31(+2.73%) |
Oct 18, 2016 | 85.93 | 86.28 | 84.18 | 84.56 | 1,301,190 | -0.11(-0.13%) |
Oct 17, 2016 | 82.96 | 85.61 | 82.81 | 84.66 | 2,075,996 | -0.25(-0.29%) |
Oct 14, 2016 | 87.00 | 87.61 | 83.58 | 84.91 | 3,173,026 | -1.44(-1.66%) |
Oct 13, 2016 | 87.07 | 87.11 | 84.41 | 86.35 | 3,365,163 | -1.35(-1.53%) |
Oct 12, 2016 | 88.51 | 89.04 | 87.30 | 87.69 | 2,237,049 | -1.16(-1.30%) |
Oct 11, 2016 | 90.78 | 91.90 | 88.56 | 88.85 | 3,069,576 | -0.88(-0.98%) |
Oct 10, 2016 | 88.38 | 90.48 | 88.22 | 89.73 | 1,994,170 | +1.51(+1.71%) |
Oct 07, 2016 | 88.78 | 89.11 | 87.43 | 88.22 | 2,382,029 | -0.66(-0.75%) |
Oct 06, 2016 | 88.67 | 89.67 | 88.30 | 88.88 | 2,164,721 | -0.18(-0.20%) |
Oct 05, 2016 | 87.59 | 89.46 | 87.19 | 89.07 | 2,968,878 | +1.42(+1.62%) |
Oct 04, 2016 | 90.28 | 90.57 | 87.45 | 87.65 | 3,615,762 | -2.64(-2.92%) |