Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 88.66 | 89.46 | 87.62 | 87.92 | 1,098,975 | -1.00(-1.12%) |
Nov 29, 2016 | 87.26 | 89.99 | 87.00 | 88.92 | 1,282,604 | +1.54(+1.76%) |
Nov 28, 2016 | 88.70 | 89.18 | 87.08 | 87.38 | 1,251,567 | -1.51(-1.70%) |
Nov 25, 2016 | 90.00 | 90.00 | 87.41 | 88.89 | 532,786 | -0.79(-0.88%) |
Nov 23, 2016 | 89.68 | 89.68 | 89.68 | 0 | +3.64(+4.23%) | |
Nov 22, 2016 | 84.09 | 87.54 | 81.95 | 86.04 | 7,260,443 | +11.86(+15.99%) |
Nov 21, 2016 | 78.09 | 78.34 | 74.01 | 74.18 | 3,108,630 | -3.76(-4.82%) |
Nov 18, 2016 | 77.90 | 79.05 | 77.00 | 77.94 | 2,354,680 | +0.43(+0.55%) |
Nov 17, 2016 | 76.58 | 77.92 | 76.03 | 77.51 | 1,054,333 | +0.31(+0.40%) |
Nov 16, 2016 | 74.93 | 77.63 | 73.82 | 77.20 | 1,592,996 | +2.27(+3.03%) |
Nov 15, 2016 | 75.53 | 76.04 | 73.39 | 74.93 | 1,866,385 | -0.51(-0.68%) |
Nov 14, 2016 | 73.13 | 75.70 | 73.13 | 75.44 | 2,322,410 | +2.59(+3.56%) |
Nov 11, 2016 | 72.21 | 73.01 | 71.41 | 72.85 | 1,317,013 | +0.81(+1.12%) |
Nov 10, 2016 | 73.01 | 74.95 | 71.66 | 72.04 | 1,949,856 | -0.39(-0.54%) |
Nov 09, 2016 | 71.16 | 72.74 | 70.35 | 72.43 | 2,118,763 | -0.34(-0.47%) |
Nov 08, 2016 | 72.22 | 73.14 | 71.02 | 72.77 | 1,168,721 | +0.34(+0.47%) |
Nov 07, 2016 | 69.97 | 72.76 | 69.61 | 72.43 | 1,953,452 | +3.19(+4.61%) |
Nov 04, 2016 | 69.96 | 70.70 | 68.94 | 69.24 | 1,270,535 | -0.31(-0.45%) |
Nov 03, 2016 | 72.74 | 73.36 | 69.21 | 69.55 | 3,599,383 | -3.06(-4.21%) |
Nov 02, 2016 | 74.10 | 74.42 | 72.22 | 72.61 | 1,140,803 | -1.41(-1.90%) |
Nov 01, 2016 | 74.25 | 75.32 | 73.53 | 74.02 | 2,119,646 | -0.92(-1.23%) |
Oct 31, 2016 | 74.64 | 75.11 | 74.16 | 74.94 | 932,276 | +0.64(+0.86%) |
Oct 28, 2016 | 73.36 | 75.05 | 72.89 | 74.30 | 787,437 | +0.84(+1.14%) |
Oct 27, 2016 | 74.52 | 74.85 | 72.83 | 73.46 | 957,357 | -0.92(-1.24%) |
Oct 26, 2016 | 74.55 | 75.30 | 74.31 | 74.38 | 731,398 | -0.45(-0.60%) |
Oct 25, 2016 | 74.52 | 74.87 | 73.42 | 74.83 | 1,192,120 | -0.31(-0.41%) |
Oct 24, 2016 | 75.77 | 76.57 | 74.79 | 75.14 | 884,650 | -0.49(-0.65%) |
Oct 21, 2016 | 75.61 | 75.80 | 74.45 | 75.63 | 903,932 | -0.60(-0.79%) |
Oct 20, 2016 | 76.49 | 77.20 | 75.93 | 76.23 | 648,688 | -0.28(-0.37%) |
Oct 19, 2016 | 76.57 | 76.92 | 74.76 | 76.51 | 911,875 | +0.25(+0.33%) |
Oct 18, 2016 | 77.16 | 77.61 | 76.21 | 76.26 | 697,141 | -0.96(-1.24%) |
Oct 17, 2016 | 76.70 | 77.55 | 76.27 | 77.22 | 1,074,923 | +0.53(+0.69%) |
Oct 14, 2016 | 77.38 | 77.95 | 76.69 | 76.69 | 797,293 | -0.41(-0.53%) |
Oct 13, 2016 | 77.92 | 77.99 | 76.19 | 77.10 | 1,252,820 | -1.11(-1.42%) |
Oct 12, 2016 | 78.07 | 79.34 | 77.94 | 78.21 | 672,309 | +0.13(+0.17%) |
Oct 11, 2016 | 79.33 | 79.57 | 77.67 | 78.08 | 1,368,150 | -1.23(-1.55%) |
Oct 10, 2016 | 81.55 | 81.55 | 78.55 | 79.31 | 1,466,261 | -2.08(-2.56%) |
Oct 07, 2016 | 80.50 | 82.72 | 80.24 | 81.39 | 1,331,327 | +1.41(+1.76%) |
Oct 06, 2016 | 79.31 | 80.26 | 78.68 | 79.98 | 977,401 | +0.37(+0.46%) |
Oct 05, 2016 | 79.19 | 80.08 | 78.94 | 79.61 | 909,741 | +0.52(+0.66%) |
Oct 04, 2016 | 79.33 | 79.56 | 78.58 | 79.09 | 1,094,771 | -0.31(-0.39%) |
Oct 03, 2016 | 80.58 | 80.70 | 79.32 | 79.40 | 1,114,824 | -1.62(-2.00%) |
Sep 30, 2016 | 81.79 | 82.45 | 80.14 | 81.02 | 963,687 | -0.60(-0.74%) |
Sep 29, 2016 | 82.00 | 82.66 | 81.27 | 81.62 | 756,667 | -0.74(-0.90%) |
Sep 28, 2016 | 83.22 | 83.54 | 81.77 | 82.36 | 697,528 | -1.21(-1.45%) |
Sep 27, 2016 | 83.02 | 84.25 | 82.84 | 83.57 | 556,157 | +0.79(+0.95%) |
Sep 26, 2016 | 84.00 | 84.06 | 82.69 | 82.78 | 710,625 | -0.27(-0.33%) |
Sep 23, 2016 | 82.89 | 83.89 | 82.80 | 83.05 | 460,409 | +0.13(+0.16%) |
Sep 22, 2016 | 83.66 | 84.34 | 82.30 | 82.92 | 809,444 | -0.74(-0.88%) |
Sep 21, 2016 | 83.29 | 83.84 | 82.26 | 83.66 | 1,150,225 | +0.62(+0.75%) |
Sep 20, 2016 | 83.91 | 84.04 | 82.43 | 83.04 | 687,935 | -0.50(-0.60%) |
Sep 19, 2016 | 83.89 | 84.49 | 83.40 | 83.54 | 616,558 | -0.31(-0.37%) |
Sep 16, 2016 | 83.47 | 84.28 | 83.00 | 83.85 | 861,494 | +0.12(+0.14%) |
Sep 15, 2016 | 82.09 | 84.08 | 81.45 | 83.73 | 952,755 | +1.58(+1.92%) |
Sep 14, 2016 | 82.54 | 82.54 | 81.50 | 82.15 | 1,290,880 | -0.13(-0.16%) |
Sep 13, 2016 | 87.23 | 87.23 | 81.80 | 82.28 | 1,043,201 | -1.20(-1.44%) |
Sep 12, 2016 | 81.31 | 83.50 | 81.12 | 83.48 | 1,263,108 | +1.59(+1.94%) |
Sep 09, 2016 | 82.88 | 83.48 | 81.88 | 81.89 | 798,492 | -1.44(-1.73%) |
Sep 08, 2016 | 83.38 | 83.62 | 82.62 | 83.33 | 745,428 | -0.50(-0.60%) |
Sep 07, 2016 | 83.53 | 84.14 | 83.31 | 83.83 | 984,830 | +0.10(+0.12%) |
Sep 06, 2016 | 84.11 | 84.37 | 82.04 | 83.73 | 1,587,339 | -0.26(-0.31%) |
Sep 02, 2016 | 82.63 | 83.99 | 83.99 | 83.99 | 2,461,700 | +1.40(+1.70%) |