Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 88.46 | 88.46 | 88.46 | 0 | -0.18(-0.21%) | |
Dec 29, 2016 | 88.87 | 89.20 | 88.34 | 88.65 | 1,186,342 | -0.28(-0.32%) |
Dec 28, 2016 | 89.56 | 89.90 | 88.80 | 88.93 | 1,186,570 | -0.56(-0.63%) |
Dec 27, 2016 | 89.63 | 89.88 | 89.33 | 89.49 | 1,329,059 | -0.18(-0.20%) |
Dec 23, 2016 | 89.67 | 89.67 | 89.67 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 90.53 | 90.53 | 89.50 | 90.06 | 4,149,853 | -0.37(-0.41%) |
Dec 21, 2016 | 91.38 | 91.39 | 90.42 | 90.44 | 1,577,979 | -0.92(-1.00%) |
Dec 20, 2016 | 92.00 | 92.01 | 91.04 | 91.35 | 1,634,506 | +0.01(+0.01%) |
Dec 19, 2016 | 91.07 | 91.68 | 90.86 | 91.35 | 1,514,588 | -0.19(-0.20%) |
Dec 16, 2016 | 91.55 | 91.97 | 91.08 | 91.53 | 3,053,920 | +0.25(+0.27%) |
Dec 15, 2016 | 91.09 | 91.74 | 90.12 | 91.29 | 1,567,690 | +0.54(+0.59%) |
Dec 14, 2016 | 91.78 | 92.35 | 90.38 | 90.75 | 2,680,459 | -1.36(-1.47%) |
Dec 13, 2016 | 91.77 | 92.54 | 91.37 | 92.11 | 1,879,584 | +0.63(+0.69%) |
Dec 12, 2016 | 91.50 | 92.48 | 91.39 | 91.48 | 1,953,089 | -0.11(-0.12%) |
Dec 09, 2016 | 91.35 | 91.59 | 90.82 | 91.59 | 1,803,159 | +0.34(+0.37%) |
Dec 08, 2016 | 90.54 | 91.29 | 89.65 | 91.26 | 3,751,308 | +1.07(+1.19%) |
Dec 07, 2016 | 88.86 | 90.52 | 87.50 | 90.18 | 3,212,769 | +1.75(+1.98%) |
Dec 06, 2016 | 87.46 | 88.64 | 86.75 | 88.43 | 2,440,445 | +0.88(+1.01%) |
Dec 05, 2016 | 86.87 | 87.58 | 86.35 | 87.55 | 2,892,721 | +1.69(+1.96%) |
Dec 02, 2016 | 85.71 | 86.34 | 85.24 | 85.86 | 2,213,638 | +0.53(+0.63%) |
Dec 01, 2016 | 84.34 | 85.62 | 83.90 | 85.33 | 2,485,895 | +1.49(+1.78%) |
Nov 30, 2016 | 84.30 | 84.31 | 83.59 | 83.83 | 2,746,547 | +0.18(+0.21%) |
Nov 29, 2016 | 83.28 | 83.89 | 82.82 | 83.66 | 1,289,261 | +0.59(+0.71%) |
Nov 28, 2016 | 82.99 | 83.47 | 82.56 | 83.07 | 1,808,581 | -0.71(-0.85%) |
Nov 25, 2016 | 83.45 | 83.80 | 83.17 | 83.78 | 930,259 | +0.19(+0.22%) |
Nov 23, 2016 | 83.60 | 83.60 | 83.60 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.02 | 85.62 | 83.35 | 83.37 | 2,713,210 | -1.44(-1.70%) |
Nov 21, 2016 | 84.38 | 84.98 | 83.95 | 84.81 | 2,356,160 | +0.22(+0.26%) |
Nov 18, 2016 | 85.92 | 85.93 | 84.51 | 84.59 | 3,894,759 | -1.17(-1.36%) |
Nov 17, 2016 | 85.53 | 86.22 | 85.00 | 85.76 | 2,784,696 | +0.30(+0.36%) |
Nov 16, 2016 | 86.03 | 86.86 | 84.65 | 85.45 | 3,929,529 | -0.73(-0.84%) |
Nov 15, 2016 | 85.79 | 86.22 | 84.61 | 86.18 | 3,273,079 | +0.19(+0.22%) |
Nov 14, 2016 | 84.87 | 86.23 | 84.28 | 85.99 | 3,462,979 | +1.07(+1.26%) |
Nov 11, 2016 | 86.75 | 87.17 | 84.31 | 84.93 | 4,003,517 | -1.98(-2.28%) |
Nov 10, 2016 | 83.90 | 87.47 | 83.69 | 86.91 | 6,767,528 | +3.75(+4.51%) |
Nov 09, 2016 | 79.08 | 83.84 | 79.08 | 83.16 | 5,680,480 | +4.73(+6.03%) |
Nov 08, 2016 | 77.83 | 78.67 | 77.01 | 78.43 | 2,104,177 | +0.62(+0.79%) |
Nov 07, 2016 | 77.43 | 77.86 | 76.77 | 77.81 | 2,558,856 | +1.45(+1.90%) |
Nov 04, 2016 | 76.51 | 77.05 | 75.78 | 76.36 | 2,923,180 | -0.12(-0.16%) |
Nov 03, 2016 | 77.26 | 77.31 | 75.50 | 76.48 | 3,919,827 | +1.35(+1.80%) |
Nov 02, 2016 | 74.06 | 75.47 | 73.94 | 75.13 | 1,980,396 | +1.15(+1.56%) |
Nov 01, 2016 | 74.64 | 74.75 | 73.47 | 73.98 | 1,926,929 | -0.34(-0.46%) |
Oct 31, 2016 | 74.40 | 74.74 | 73.88 | 74.32 | 1,543,606 | +0.14(+0.19%) |
Oct 28, 2016 | 74.34 | 74.78 | 73.64 | 74.18 | 1,482,431 | -0.16(-0.21%) |
Oct 27, 2016 | 74.72 | 75.30 | 73.65 | 74.34 | 3,237,159 | -2.02(-2.64%) |
Oct 26, 2016 | 76.47 | 77.05 | 76.05 | 76.36 | 2,240,659 | -0.36(-0.47%) |
Oct 25, 2016 | 76.59 | 77.23 | 76.59 | 76.72 | 1,340,156 | -0.16(-0.20%) |
Oct 24, 2016 | 77.55 | 77.59 | 76.82 | 76.88 | 1,417,672 | -0.41(-0.53%) |
Oct 21, 2016 | 76.57 | 77.38 | 76.48 | 77.28 | 1,314,762 | +0.33(+0.42%) |
Oct 20, 2016 | 77.09 | 77.41 | 76.96 | 76.96 | 1,254,449 | -0.21(-0.27%) |
Oct 19, 2016 | 77.22 | 77.52 | 76.88 | 77.17 | 787,432 | -0.12(-0.15%) |
Oct 18, 2016 | 77.35 | 77.69 | 76.85 | 77.28 | 859,203 | +0.27(+0.35%) |
Oct 17, 2016 | 78.36 | 78.36 | 76.94 | 77.02 | 1,191,685 | -1.27(-1.62%) |
Oct 14, 2016 | 77.43 | 78.44 | 77.23 | 78.29 | 1,769,524 | +1.13(+1.46%) |
Oct 13, 2016 | 76.94 | 77.38 | 76.65 | 77.16 | 1,316,066 | -0.26(-0.34%) |
Oct 12, 2016 | 77.03 | 77.65 | 76.91 | 77.42 | 1,263,152 | +0.25(+0.33%) |
Oct 11, 2016 | 77.31 | 77.57 | 76.95 | 77.17 | 1,797,199 | -0.13(-0.17%) |
Oct 10, 2016 | 77.40 | 77.66 | 77.05 | 77.30 | 1,465,178 | +0.22(+0.28%) |
Oct 07, 2016 | 77.18 | 77.46 | 76.79 | 77.08 | 1,136,889 | -0.27(-0.36%) |
Oct 06, 2016 | 77.22 | 77.61 | 77.02 | 77.36 | 1,763,076 | +0.10(+0.13%) |
Oct 05, 2016 | 77.39 | 77.57 | 76.62 | 77.26 | 1,975,078 | +0.10(+0.13%) |
Oct 04, 2016 | 77.45 | 77.75 | 76.54 | 77.17 | 1,915,327 | -0.10(-0.13%) |