Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 87.58 | 87.58 | 87.58 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.28 | 88.23 | 87.28 | 88.06 | 738,254 | +0.71(+0.81%) |
Dec 28, 2016 | 87.81 | 87.81 | 87.12 | 87.34 | 551,667 | -0.55(-0.63%) |
Dec 27, 2016 | 87.70 | 88.10 | 87.64 | 87.89 | 427,868 | +0.15(+0.17%) |
Dec 23, 2016 | 87.74 | 87.74 | 87.74 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.64 | 89.14 | 87.56 | 88.44 | 1,777,708 | +1.08(+1.23%) |
Dec 21, 2016 | 87.19 | 88.09 | 86.91 | 87.36 | 1,184,352 | +0.47(+0.55%) |
Dec 20, 2016 | 85.26 | 87.05 | 85.23 | 86.89 | 1,096,416 | +0.97(+1.13%) |
Dec 19, 2016 | 85.78 | 85.98 | 85.20 | 85.91 | 669,216 | +0.25(+0.30%) |
Dec 16, 2016 | 85.45 | 86.05 | 84.77 | 85.66 | 1,097,413 | +0.38(+0.45%) |
Dec 15, 2016 | 84.76 | 85.57 | 83.70 | 85.28 | 1,626,983 | +0.61(+0.72%) |
Dec 14, 2016 | 85.63 | 85.92 | 84.34 | 84.67 | 863,950 | -0.76(-0.89%) |
Dec 13, 2016 | 85.68 | 86.34 | 85.12 | 85.43 | 810,655 | -0.18(-0.21%) |
Dec 12, 2016 | 84.89 | 86.15 | 84.71 | 85.61 | 973,007 | +0.68(+0.80%) |
Dec 09, 2016 | 83.35 | 85.26 | 83.08 | 84.93 | 2,037,219 | +1.58(+1.89%) |
Dec 08, 2016 | 83.90 | 84.24 | 83.23 | 83.36 | 1,118,611 | -0.61(-0.73%) |
Dec 07, 2016 | 83.45 | 84.08 | 82.70 | 83.97 | 1,043,422 | +0.57(+0.68%) |
Dec 06, 2016 | 83.05 | 83.58 | 82.57 | 83.40 | 1,511,446 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.11 | 81.68 | 82.89 | 834,318 | +0.69(+0.83%) |
Dec 02, 2016 | 81.78 | 82.68 | 81.46 | 82.20 | 975,024 | +0.68(+0.83%) |
Dec 01, 2016 | 81.71 | 82.42 | 81.02 | 81.53 | 1,287,393 | -0.30(-0.37%) |
Nov 30, 2016 | 82.52 | 82.98 | 81.74 | 81.83 | 5,224,333 | -1.26(-1.52%) |
Nov 29, 2016 | 82.79 | 83.59 | 82.19 | 83.09 | 1,228,597 | +0.25(+0.30%) |
Nov 28, 2016 | 82.69 | 83.39 | 82.56 | 82.85 | 1,099,075 | +0.09(+0.11%) |
Nov 25, 2016 | 82.71 | 82.97 | 82.18 | 82.75 | 666,540 | +0.48(+0.59%) |
Nov 23, 2016 | 82.27 | 82.27 | 82.27 | 0 | -0.47(-0.57%) | |
Nov 22, 2016 | 83.10 | 83.22 | 82.58 | 82.75 | 1,220,740 | -0.06(-0.07%) |
Nov 21, 2016 | 82.93 | 83.29 | 81.87 | 82.81 | 1,455,944 | -0.13(-0.16%) |
Nov 18, 2016 | 83.27 | 83.83 | 82.39 | 82.93 | 1,447,762 | -0.50(-0.61%) |
Nov 17, 2016 | 83.38 | 84.16 | 82.62 | 83.44 | 1,605,584 | -0.12(-0.14%) |
Nov 16, 2016 | 83.47 | 84.23 | 83.35 | 83.56 | 1,120,374 | +0.14(+0.17%) |
Nov 15, 2016 | 83.25 | 84.03 | 83.06 | 83.41 | 1,428,570 | +0.18(+0.21%) |
Nov 14, 2016 | 81.72 | 83.42 | 81.20 | 83.24 | 1,755,829 | +1.41(+1.72%) |
Nov 11, 2016 | 81.77 | 82.76 | 81.00 | 81.83 | 925,776 | -0.02(-0.02%) |
Nov 10, 2016 | 84.33 | 84.33 | 81.56 | 81.85 | 2,843,872 | -2.68(-3.18%) |
Nov 09, 2016 | 83.57 | 85.00 | 82.72 | 84.53 | 1,610,234 | -0.61(-0.72%) |
Nov 08, 2016 | 86.63 | 85.13 | 85.15 | 1,474,685 | -0.34(-0.40%) | |
Nov 07, 2016 | 84.62 | 85.58 | 84.52 | 85.49 | 2,170,752 | +1.35(+1.60%) |
Nov 04, 2016 | 84.82 | 85.04 | 83.97 | 84.15 | 1,014,026 | -0.57(-0.68%) |
Nov 03, 2016 | 85.59 | 85.69 | 84.47 | 84.72 | 996,462 | -0.98(-1.14%) |
Nov 02, 2016 | 85.74 | 86.20 | 85.12 | 85.69 | 1,253,834 | -0.13(-0.15%) |
Nov 01, 2016 | 86.33 | 86.33 | 85.37 | 85.82 | 1,353,201 | -0.40(-0.46%) |
Oct 31, 2016 | 86.20 | 86.70 | 85.37 | 86.22 | 2,049,933 | +0.05(+0.06%) |
Oct 28, 2016 | 82.21 | 86.97 | 82.21 | 86.17 | 5,165,812 | +5.80(+7.21%) |
Oct 27, 2016 | 81.35 | 82.09 | 80.22 | 80.37 | 2,879,320 | -0.54(-0.67%) |
Oct 26, 2016 | 80.70 | 81.22 | 80.28 | 80.91 | 921,933 | +0.29(+0.35%) |
Oct 25, 2016 | 80.36 | 80.66 | 79.92 | 80.62 | 836,164 | +0.44(+0.55%) |
Oct 24, 2016 | 80.53 | 80.78 | 79.92 | 80.18 | 770,282 | -0.06(-0.07%) |
Oct 21, 2016 | 79.96 | 80.27 | 79.12 | 80.24 | 1,322,316 | +0.20(+0.25%) |
Oct 20, 2016 | 80.52 | 80.61 | 79.95 | 80.04 | 895,126 | -0.43(-0.53%) |
Oct 19, 2016 | 80.95 | 81.05 | 80.01 | 80.47 | 822,437 | -0.57(-0.71%) |
Oct 18, 2016 | 81.82 | 81.95 | 80.99 | 81.04 | 922,765 | -0.36(-0.44%) |
Oct 17, 2016 | 81.12 | 81.42 | 80.76 | 81.40 | 890,783 | +0.26(+0.32%) |
Oct 14, 2016 | 80.74 | 81.77 | 80.73 | 81.14 | 1,861,923 | +0.66(+0.82%) |
Oct 13, 2016 | 79.64 | 80.70 | 79.27 | 80.49 | 1,214,850 | +0.59(+0.74%) |
Oct 12, 2016 | 79.68 | 80.13 | 79.60 | 79.90 | 818,157 | +0.27(+0.34%) |
Oct 11, 2016 | 80.56 | 80.70 | 79.38 | 79.63 | 855,383 | -0.81(-1.00%) |
Oct 10, 2016 | 80.12 | 81.23 | 80.12 | 80.44 | 896,545 | +0.32(+0.40%) |
Oct 07, 2016 | 80.24 | 80.38 | 79.33 | 80.12 | 1,463,377 | +0.08(+0.11%) |
Oct 06, 2016 | 79.48 | 80.42 | 79.48 | 80.03 | 1,865,496 | +0.34(+0.42%) |
Oct 05, 2016 | 79.95 | 80.17 | 79.53 | 79.69 | 2,737,266 | -0.27(-0.34%) |
Oct 04, 2016 | 80.12 | 80.63 | 79.81 | 79.96 | 1,425,581 | -0.32(-0.40%) |