Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 83.07 | 83.54 | 82.29 | 82.38 | 5,189,489 | -1.27(-1.52%) |
Nov 29, 2016 | 83.34 | 84.15 | 82.74 | 83.65 | 1,220,402 | +0.25(+0.30%) |
Nov 28, 2016 | 83.24 | 83.95 | 83.11 | 83.40 | 1,091,744 | +0.09(+0.11%) |
Nov 25, 2016 | 83.27 | 83.52 | 82.73 | 83.31 | 662,095 | +0.49(+0.59%) |
Nov 23, 2016 | 82.82 | 82.82 | 82.82 | 0 | -0.48(-0.57%) | |
Nov 22, 2016 | 83.66 | 83.78 | 83.13 | 83.30 | 1,212,598 | -0.06(-0.07%) |
Nov 21, 2016 | 83.49 | 83.85 | 82.42 | 83.36 | 1,446,233 | -0.13(-0.16%) |
Nov 18, 2016 | 83.83 | 84.40 | 82.94 | 83.49 | 1,438,106 | -0.51(-0.61%) |
Nov 17, 2016 | 83.94 | 84.73 | 83.18 | 84.00 | 1,594,876 | -0.12(-0.14%) |
Nov 16, 2016 | 84.03 | 84.80 | 83.91 | 84.12 | 1,112,901 | +0.14(+0.17%) |
Nov 15, 2016 | 83.80 | 84.59 | 83.62 | 83.97 | 1,419,042 | +0.18(+0.21%) |
Nov 14, 2016 | 82.27 | 83.98 | 81.75 | 83.80 | 1,744,119 | +1.41(+1.72%) |
Nov 11, 2016 | 82.32 | 83.31 | 81.54 | 82.38 | 919,601 | -0.02(-0.02%) |
Nov 10, 2016 | 84.90 | 84.90 | 82.11 | 82.40 | 2,824,904 | -2.70(-3.18%) |
Nov 09, 2016 | 84.13 | 85.57 | 83.27 | 85.10 | 1,599,495 | -0.62(-0.72%) |
Nov 08, 2016 | 87.21 | 85.70 | 85.72 | 1,464,850 | -0.35(-0.40%) | |
Nov 07, 2016 | 85.19 | 86.16 | 85.09 | 86.07 | 2,156,274 | +1.36(+1.60%) |
Nov 04, 2016 | 85.39 | 85.61 | 84.53 | 84.71 | 1,007,263 | -0.58(-0.68%) |
Nov 03, 2016 | 86.17 | 86.26 | 85.04 | 85.29 | 989,816 | -0.98(-1.14%) |
Nov 02, 2016 | 86.32 | 86.78 | 85.69 | 86.27 | 1,245,471 | -0.13(-0.15%) |
Nov 01, 2016 | 86.91 | 86.91 | 85.94 | 86.40 | 1,344,175 | -0.40(-0.46%) |
Oct 31, 2016 | 86.78 | 87.29 | 85.95 | 86.79 | 2,036,261 | +0.05(+0.06%) |
Oct 28, 2016 | 82.76 | 87.56 | 82.76 | 86.74 | 5,131,358 | +5.84(+7.21%) |
Oct 27, 2016 | 81.90 | 82.64 | 80.76 | 80.91 | 2,860,116 | -0.54(-0.67%) |
Oct 26, 2016 | 81.24 | 81.76 | 80.81 | 81.45 | 915,784 | +0.29(+0.35%) |
Oct 25, 2016 | 80.90 | 81.20 | 80.46 | 81.16 | 830,587 | +0.44(+0.55%) |
Oct 24, 2016 | 81.07 | 81.32 | 80.46 | 80.72 | 765,144 | -0.06(-0.07%) |
Oct 21, 2016 | 80.49 | 80.81 | 79.65 | 80.78 | 1,313,497 | +0.20(+0.25%) |
Oct 20, 2016 | 81.06 | 81.15 | 80.48 | 80.58 | 889,155 | -0.43(-0.53%) |
Oct 19, 2016 | 81.49 | 81.59 | 80.54 | 81.01 | 816,952 | -0.58(-0.71%) |
Oct 18, 2016 | 82.37 | 82.50 | 81.53 | 81.58 | 916,610 | -0.36(-0.44%) |
Oct 17, 2016 | 81.66 | 81.97 | 81.31 | 81.95 | 884,842 | +0.26(+0.32%) |
Oct 14, 2016 | 81.28 | 82.32 | 81.27 | 81.69 | 1,849,504 | +0.66(+0.82%) |
Oct 13, 2016 | 80.17 | 81.25 | 79.80 | 81.03 | 1,206,748 | +0.59(+0.74%) |
Oct 12, 2016 | 80.21 | 80.67 | 80.14 | 80.43 | 812,700 | +0.27(+0.34%) |
Oct 11, 2016 | 81.10 | 81.24 | 79.92 | 80.16 | 849,678 | -0.81(-1.00%) |
Oct 10, 2016 | 80.65 | 81.78 | 80.65 | 80.97 | 890,565 | +0.32(+0.40%) |
Oct 07, 2016 | 80.78 | 80.92 | 79.87 | 80.65 | 1,453,617 | +0.08(+0.11%) |
Oct 06, 2016 | 80.02 | 80.96 | 80.02 | 80.57 | 1,853,054 | +0.34(+0.42%) |
Oct 05, 2016 | 80.48 | 80.70 | 80.07 | 80.23 | 2,719,010 | -0.27(-0.34%) |
Oct 04, 2016 | 80.66 | 81.17 | 80.35 | 80.50 | 1,416,073 | -0.32(-0.40%) |
Oct 03, 2016 | 80.73 | 80.99 | 80.37 | 80.82 | 1,075,113 | -0.16(-0.20%) |
Sep 30, 2016 | 80.44 | 81.52 | 80.21 | 80.98 | 1,127,636 | +0.81(+1.01%) |
Sep 29, 2016 | 80.78 | 81.32 | 80.14 | 80.17 | 1,152,359 | -0.42(-0.52%) |
Sep 28, 2016 | 80.46 | 80.82 | 80.12 | 80.59 | 853,038 | +0.36(+0.45%) |
Sep 27, 2016 | 81.11 | 81.20 | 80.01 | 80.22 | 1,692,270 | -0.53(-0.66%) |
Sep 26, 2016 | 80.86 | 81.47 | 80.66 | 80.75 | 1,014,367 | -0.44(-0.54%) |
Sep 23, 2016 | 81.14 | 82.78 | 80.28 | 81.20 | 4,542,328 | -0.26(-0.32%) |
Sep 22, 2016 | 81.63 | 82.16 | 81.01 | 81.46 | 1,118,460 | -0.17(-0.21%) |
Sep 21, 2016 | 80.81 | 81.86 | 80.59 | 81.63 | 1,254,466 | +0.71(+0.88%) |
Sep 20, 2016 | 80.91 | 81.32 | 80.82 | 80.92 | 1,448,966 | +0.06(+0.07%) |
Sep 19, 2016 | 81.23 | 81.50 | 80.70 | 80.86 | 1,514,135 | -0.03(-0.03%) |
Sep 16, 2016 | 81.39 | 81.86 | 80.75 | 80.88 | 1,594,459 | -0.45(-0.55%) |
Sep 15, 2016 | 80.98 | 81.61 | 80.66 | 81.33 | 1,354,171 | +0.03(+0.03%) |
Sep 14, 2016 | 81.70 | 81.79 | 81.03 | 81.31 | 1,466,875 | -0.03(-0.03%) |
Sep 13, 2016 | 82.38 | 82.40 | 81.31 | 81.33 | 1,712,957 | -1.25(-1.51%) |
Sep 12, 2016 | 81.81 | 82.82 | 81.15 | 82.58 | 1,848,105 | +1.10(+1.35%) |
Sep 09, 2016 | 82.84 | 82.93 | 81.46 | 81.47 | 1,720,588 | -1.62(-1.95%) |
Sep 08, 2016 | 83.91 | 84.02 | 83.02 | 83.09 | 1,358,773 | -0.88(-1.05%) |
Sep 07, 2016 | 84.41 | 84.52 | 83.75 | 83.97 | 1,699,094 | -0.56(-0.66%) |
Sep 06, 2016 | 84.40 | 84.62 | 83.97 | 84.53 | 1,619,000 | +0.42(+0.49%) |
Sep 02, 2016 | 84.71 | 84.12 | 84.12 | 84.12 | 2,905,533 | -0.20(-0.24%) |