Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 88.20 | 88.65 | 87.55 | 87.95 | 138,870 | +0.30(+0.34%) |
Nov 29, 2016 | 87.55 | 88.24 | 87.20 | 87.65 | 229,388 | +0.35(+0.40%) |
Nov 28, 2016 | 88.15 | 88.40 | 86.30 | 87.30 | 138,252 | -1.10(-1.24%) |
Nov 25, 2016 | 87.85 | 88.40 | 86.85 | 88.40 | 41,441 | +0.90(+1.03%) |
Nov 23, 2016 | 87.50 | 87.50 | 87.50 | 0 | +0.10(+0.11%) | |
Nov 22, 2016 | 85.49 | 87.65 | 85.28 | 87.40 | 178,295 | +2.55(+3.01%) |
Nov 21, 2016 | 84.30 | 85.25 | 83.35 | 84.85 | 141,929 | +0.65(+0.77%) |
Nov 18, 2016 | 85.95 | 86.10 | 83.80 | 84.20 | 250,021 | -1.60(-1.86%) |
Nov 17, 2016 | 84.50 | 85.65 | 84.33 | 85.80 | 163,544 | +1.25(+1.48%) |
Nov 16, 2016 | 83.40 | 84.65 | 83.22 | 84.55 | 305,586 | +0.35(+0.42%) |
Nov 15, 2016 | 83.75 | 84.60 | 82.40 | 84.20 | 161,407 | +0.40(+0.48%) |
Nov 14, 2016 | 86.15 | 87.45 | 83.60 | 83.80 | 276,265 | -1.40(-1.64%) |
Nov 11, 2016 | 78.60 | 88.80 | 78.60 | 85.20 | 819,818 | +6.25(+7.92%) |
Nov 10, 2016 | 77.55 | 79.65 | 76.52 | 78.95 | 438,148 | +2.65(+3.47%) |
Nov 09, 2016 | 71.25 | 76.85 | 71.25 | 76.30 | 467,707 | +4.45(+6.19%) |
Nov 08, 2016 | 71.40 | 72.20 | 70.65 | 71.85 | 167,247 | +0.40(+0.56%) |
Nov 07, 2016 | 71.60 | 72.10 | 70.85 | 71.45 | 231,515 | +1.55(+2.22%) |
Nov 04, 2016 | 70.15 | 71.10 | 69.85 | 69.90 | 238,385 | -0.10(-0.14%) |
Nov 03, 2016 | 70.10 | 70.75 | 69.95 | 70.00 | 107,594 | -0.05(-0.07%) |
Nov 02, 2016 | 72.00 | 72.35 | 70.00 | 70.05 | 121,126 | -2.30(-3.18%) |
Nov 01, 2016 | 73.50 | 73.60 | 71.70 | 72.35 | 141,363 | -1.10(-1.50%) |
Oct 31, 2016 | 73.05 | 73.85 | 72.55 | 73.45 | 126,101 | +0.85(+1.17%) |
Oct 28, 2016 | 71.95 | 73.30 | 71.95 | 72.60 | 79,566 | +0.60(+0.83%) |
Oct 27, 2016 | 72.70 | 72.70 | 71.55 | 72.00 | 78,174 | -0.50(-0.69%) |
Oct 26, 2016 | 71.40 | 73.20 | 71.40 | 72.50 | 150,745 | -0.15(-0.21%) |
Oct 25, 2016 | 72.75 | 73.10 | 72.10 | 72.65 | 115,754 | -0.35(-0.48%) |
Oct 24, 2016 | 73.10 | 74.65 | 72.75 | 73.00 | 111,422 | +1.10(+1.53%) |
Oct 21, 2016 | 70.60 | 72.05 | 70.15 | 71.90 | 79,848 | +0.30(+0.42%) |
Oct 20, 2016 | 71.65 | 72.75 | 71.25 | 71.60 | 138,033 | -0.35(-0.49%) |
Oct 19, 2016 | 73.40 | 73.40 | 71.90 | 71.95 | 117,144 | -1.05(-1.44%) |
Oct 18, 2016 | 73.80 | 73.80 | 72.85 | 73.00 | 92,453 | +0.20(+0.27%) |
Oct 17, 2016 | 72.70 | 73.05 | 72.25 | 72.80 | 60,149 | +0.30(+0.41%) |
Oct 14, 2016 | 73.35 | 74.40 | 72.20 | 72.50 | 78,761 | +0.35(+0.49%) |
Oct 13, 2016 | 71.75 | 72.50 | 71.50 | 72.15 | 159,726 | -0.80(-1.10%) |
Oct 12, 2016 | 73.25 | 74.20 | 72.60 | 72.95 | 108,261 | -0.45(-0.61%) |
Oct 11, 2016 | 76.25 | 77.00 | 73.15 | 73.40 | 160,862 | -3.95(-5.11%) |
Oct 10, 2016 | 76.03 | 77.70 | 76.65 | 77.35 | 162,678 | +1.32(+1.74%) |
Oct 07, 2016 | 76.19 | 76.55 | 74.72 | 76.03 | 238,847 | -0.35(-0.46%) |
Oct 06, 2016 | 75.38 | 76.51 | 74.51 | 76.38 | 186,146 | +0.55(+0.73%) |
Oct 05, 2016 | 75.33 | 76.66 | 74.77 | 75.83 | 109,944 | +1.15(+1.54%) |
Oct 04, 2016 | 75.33 | 76.42 | 74.36 | 74.68 | 105,269 | -0.55(-0.73%) |
Oct 03, 2016 | 75.55 | 75.87 | 75.05 | 75.23 | 143,809 | -0.81(-1.07%) |
Sep 30, 2016 | 75.42 | 76.80 | 75.34 | 76.04 | 155,357 | +0.96(+1.28%) |
Sep 29, 2016 | 76.60 | 76.70 | 75.04 | 75.08 | 88,015 | -1.79(-2.33%) |
Sep 28, 2016 | 75.94 | 76.92 | 74.71 | 76.87 | 88,051 | +1.26(+1.67%) |
Sep 27, 2016 | 74.50 | 75.76 | 74.33 | 75.61 | 102,610 | +0.82(+1.10%) |
Sep 26, 2016 | 74.85 | 75.75 | 73.95 | 74.79 | 107,236 | -0.68(-0.90%) |
Sep 23, 2016 | 76.37 | 76.62 | 75.44 | 75.47 | 85,360 | -1.03(-1.35%) |
Sep 22, 2016 | 76.27 | 76.90 | 76.05 | 76.50 | 176,139 | +1.18(+1.57%) |
Sep 21, 2016 | 74.50 | 75.37 | 74.19 | 75.32 | 181,629 | +1.27(+1.72%) |
Sep 20, 2016 | 75.05 | 75.49 | 74.04 | 74.05 | 130,779 | -0.20(-0.27%) |
Sep 19, 2016 | 75.54 | 76.30 | 73.81 | 74.25 | 145,965 | -0.71(-0.95%) |
Sep 16, 2016 | 75.02 | 75.56 | 74.20 | 74.96 | 385,445 | -0.22(-0.29%) |
Sep 15, 2016 | 74.44 | 75.46 | 73.99 | 75.18 | 200,536 | +0.76(+1.02%) |
Sep 14, 2016 | 74.71 | 75.34 | 73.88 | 74.42 | 216,338 | -0.06(-0.08%) |
Sep 13, 2016 | 74.49 | 74.81 | 73.73 | 74.48 | 273,233 | -0.82(-1.09%) |
Sep 12, 2016 | 73.22 | 75.36 | 73.22 | 75.30 | 183,679 | +1.53(+2.07%) |
Sep 09, 2016 | 76.17 | 76.31 | 73.77 | 73.77 | 201,035 | -3.34(-4.33%) |
Sep 08, 2016 | 77.08 | 77.78 | 76.31 | 77.11 | 143,695 | -0.39(-0.50%) |
Sep 07, 2016 | 78.14 | 78.69 | 76.90 | 77.50 | 210,939 | -0.77(-0.98%) |
Sep 06, 2016 | 79.10 | 79.10 | 77.68 | 78.27 | 163,174 | -0.44(-0.56%) |
Sep 02, 2016 | 77.86 | 78.71 | 78.71 | 78.71 | 155,200 | +1.58(+2.05%) |