Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 83.80 | 83.80 | 81.86 | 81.86 | 249,813 | -2.57(-3.05%) |
Nov 29, 2016 | 83.96 | 84.85 | 83.92 | 84.44 | 181,027 | +0.26(+0.31%) |
Nov 28, 2016 | 82.96 | 84.27 | 82.96 | 84.18 | 179,414 | +1.51(+1.83%) |
Nov 25, 2016 | 81.64 | 82.86 | 81.64 | 82.67 | 84,818 | +1.15(+1.41%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | -0.83(-1.00%) | |
Nov 22, 2016 | 82.01 | 82.42 | 81.61 | 82.34 | 144,743 | +0.37(+0.46%) |
Nov 21, 2016 | 81.54 | 81.97 | 81.19 | 81.97 | 177,017 | +0.92(+1.14%) |
Nov 18, 2016 | 81.54 | 81.61 | 80.72 | 81.05 | 149,807 | -0.15(-0.19%) |
Nov 17, 2016 | 81.08 | 81.61 | 81.02 | 81.20 | 138,004 | -0.01(-0.01%) |
Nov 16, 2016 | 81.77 | 82.09 | 80.69 | 81.20 | 345,168 | -0.51(-0.62%) |
Nov 15, 2016 | 80.58 | 81.87 | 80.58 | 81.71 | 748,365 | +1.29(+1.60%) |
Nov 14, 2016 | 79.97 | 80.60 | 79.34 | 80.43 | 291,038 | +0.02(+0.02%) |
Nov 11, 2016 | 80.52 | 81.39 | 80.08 | 80.41 | 959,939 | -0.16(-0.20%) |
Nov 10, 2016 | 82.06 | 82.33 | 79.50 | 80.57 | 926,635 | -1.94(-2.35%) |
Nov 09, 2016 | 83.75 | 83.86 | 82.41 | 82.51 | 459,932 | -2.78(-3.26%) |
Nov 08, 2016 | 84.68 | 85.63 | 84.68 | 85.29 | 178,317 | +0.65(+0.77%) |
Nov 07, 2016 | 83.45 | 84.64 | 82.83 | 84.64 | 200,071 | +1.53(+1.84%) |
Nov 04, 2016 | 83.72 | 84.49 | 83.09 | 83.11 | 223,297 | -0.29(-0.35%) |
Nov 03, 2016 | 82.89 | 83.68 | 82.57 | 83.41 | 157,219 | +0.37(+0.44%) |
Nov 02, 2016 | 83.99 | 84.03 | 82.47 | 83.04 | 368,262 | -1.17(-1.39%) |
Nov 01, 2016 | 85.61 | 85.66 | 84.01 | 84.21 | 277,179 | -1.55(-1.81%) |
Oct 31, 2016 | 84.22 | 86.12 | 84.22 | 85.76 | 349,126 | +1.66(+1.97%) |
Oct 28, 2016 | 83.84 | 84.45 | 83.68 | 84.10 | 280,021 | +0.22(+0.27%) |
Oct 27, 2016 | 83.89 | 84.18 | 83.29 | 83.87 | 348,984 | -0.37(-0.43%) |
Oct 26, 2016 | 83.94 | 84.36 | 83.57 | 84.24 | 132,412 | +0.17(+0.20%) |
Oct 25, 2016 | 83.58 | 84.09 | 83.46 | 84.07 | 135,559 | +0.45(+0.53%) |
Oct 24, 2016 | 83.69 | 83.94 | 83.24 | 83.63 | 157,682 | +0.25(+0.31%) |
Oct 21, 2016 | 83.60 | 83.75 | 83.02 | 83.37 | 173,633 | -0.41(-0.49%) |
Oct 20, 2016 | 83.98 | 84.39 | 83.72 | 83.79 | 90,719 | -0.08(-0.09%) |
Oct 19, 2016 | 83.95 | 84.10 | 83.52 | 83.87 | 125,739 | -0.17(-0.20%) |
Oct 18, 2016 | 83.73 | 84.20 | 83.04 | 84.03 | 315,261 | +0.72(+0.86%) |
Oct 17, 2016 | 83.05 | 83.54 | 83.05 | 83.32 | 186,157 | +0.40(+0.48%) |
Oct 14, 2016 | 83.02 | 83.67 | 82.77 | 82.92 | 170,750 | -0.35(-0.42%) |
Oct 13, 2016 | 82.29 | 83.81 | 82.29 | 83.27 | 140,739 | +0.99(+1.21%) |
Oct 12, 2016 | 81.51 | 82.41 | 81.48 | 82.28 | 190,171 | +0.75(+0.93%) |
Oct 11, 2016 | 82.32 | 82.32 | 81.41 | 81.52 | 270,221 | -1.03(-1.24%) |
Oct 10, 2016 | 81.78 | 82.57 | 81.85 | 82.55 | 186,021 | +0.76(+0.93%) |
Oct 07, 2016 | 82.35 | 83.19 | 81.71 | 81.78 | 219,227 | -0.15(-0.18%) |
Oct 06, 2016 | 81.68 | 82.34 | 81.30 | 81.94 | 279,178 | -0.01(-0.01%) |
Oct 05, 2016 | 82.21 | 82.83 | 81.72 | 81.94 | 318,176 | -0.18(-0.22%) |
Oct 04, 2016 | 83.94 | 83.94 | 81.69 | 82.13 | 325,781 | -1.82(-2.17%) |
Oct 03, 2016 | 84.99 | 84.99 | 83.44 | 83.95 | 281,776 | -1.05(-1.23%) |
Sep 30, 2016 | 85.95 | 86.27 | 84.63 | 84.99 | 270,634 | -0.66(-0.77%) |
Sep 29, 2016 | 86.62 | 86.62 | 85.23 | 85.65 | 156,201 | -1.18(-1.36%) |
Sep 28, 2016 | 87.13 | 87.24 | 86.12 | 86.84 | 163,477 | -0.19(-0.22%) |
Sep 27, 2016 | 88.29 | 88.65 | 86.92 | 87.03 | 268,079 | -1.06(-1.20%) |
Sep 26, 2016 | 88.39 | 88.41 | 87.81 | 88.09 | 513,595 | -0.18(-0.21%) |
Sep 23, 2016 | 88.34 | 88.55 | 87.81 | 88.27 | 245,664 | -0.19(-0.22%) |
Sep 22, 2016 | 88.28 | 88.53 | 87.81 | 88.46 | 159,137 | +0.61(+0.69%) |
Sep 21, 2016 | 86.16 | 87.88 | 86.16 | 87.85 | 199,511 | +1.84(+2.14%) |
Sep 20, 2016 | 86.62 | 86.69 | 86.01 | 86.01 | 189,872 | -0.14(-0.16%) |
Sep 19, 2016 | 85.49 | 86.19 | 85.41 | 86.15 | 178,298 | +0.85(+1.00%) |
Sep 16, 2016 | 84.48 | 85.41 | 84.00 | 85.30 | 150,766 | +0.75(+0.89%) |
Sep 15, 2016 | 83.78 | 84.62 | 83.59 | 84.55 | 151,289 | +0.68(+0.81%) |
Sep 14, 2016 | 83.76 | 84.49 | 83.52 | 83.87 | 103,564 | +0.24(+0.29%) |
Sep 13, 2016 | 84.53 | 84.55 | 83.29 | 83.63 | 192,876 | -1.16(-1.37%) |
Sep 12, 2016 | 83.31 | 84.95 | 83.31 | 84.78 | 193,328 | +1.29(+1.55%) |
Sep 09, 2016 | 85.94 | 86.35 | 83.44 | 83.49 | 285,992 | -3.14(-3.63%) |
Sep 08, 2016 | 86.01 | 86.75 | 85.98 | 86.64 | 195,258 | +0.32(+0.37%) |
Sep 07, 2016 | 86.22 | 86.51 | 85.80 | 86.31 | 259,056 | +0.07(+0.08%) |
Sep 06, 2016 | 85.53 | 86.29 | 85.49 | 86.24 | 186,614 | +0.87(+1.02%) |
Sep 02, 2016 | 84.36 | 85.38 | 85.38 | 85.38 | 561,195 | +1.18(+1.40%) |