Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.84 | 86.37 | 85.57 | 85.57 | 289,323 | +0.13(+0.15%) |
Nov 29, 2016 | 85.30 | 85.64 | 85.19 | 85.44 | 397,454 | -0.06(-0.07%) |
Nov 28, 2016 | 85.47 | 85.73 | 85.22 | 85.50 | 478,671 | -0.16(-0.19%) |
Nov 25, 2016 | 85.75 | 85.88 | 85.32 | 85.67 | 124,164 | +0.18(+0.21%) |
Nov 23, 2016 | 85.48 | 85.48 | 85.48 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 84.46 | 85.56 | 84.39 | 85.47 | 281,463 | +0.90(+1.06%) |
Nov 21, 2016 | 84.34 | 84.77 | 84.19 | 84.57 | 198,348 | +0.50(+0.60%) |
Nov 18, 2016 | 83.97 | 84.31 | 83.77 | 84.07 | 348,650 | -0.05(-0.07%) |
Nov 17, 2016 | 84.56 | 84.96 | 84.09 | 84.12 | 224,826 | -0.27(-0.32%) |
Nov 16, 2016 | 84.35 | 84.52 | 83.65 | 84.40 | 457,062 | -0.28(-0.33%) |
Nov 15, 2016 | 84.49 | 84.81 | 84.27 | 84.68 | 304,491 | -0.16(-0.18%) |
Nov 14, 2016 | 84.97 | 85.54 | 84.16 | 84.83 | 361,842 | +0.28(+0.34%) |
Nov 11, 2016 | 84.21 | 84.83 | 83.13 | 84.55 | 403,498 | -0.08(-0.10%) |
Nov 10, 2016 | 83.37 | 84.70 | 83.37 | 84.63 | 480,152 | +1.84(+2.22%) |
Nov 09, 2016 | 79.73 | 82.94 | 79.73 | 82.80 | 456,290 | +2.43(+3.03%) |
Nov 08, 2016 | 79.67 | 80.71 | 79.67 | 80.36 | 230,633 | +0.34(+0.42%) |
Nov 07, 2016 | 79.13 | 80.03 | 78.96 | 80.03 | 402,689 | +2.24(+2.88%) |
Nov 04, 2016 | 77.84 | 78.89 | 77.37 | 77.79 | 323,469 | -0.08(-0.11%) |
Nov 03, 2016 | 77.89 | 78.16 | 77.59 | 77.87 | 307,098 | +0.20(+0.26%) |
Nov 02, 2016 | 77.92 | 78.74 | 77.66 | 77.67 | 392,364 | -0.30(-0.39%) |
Nov 01, 2016 | 79.21 | 79.21 | 77.35 | 77.97 | 266,719 | -1.04(-1.32%) |
Oct 31, 2016 | 79.07 | 79.35 | 78.59 | 79.01 | 333,452 | +0.21(+0.27%) |
Oct 28, 2016 | 78.37 | 79.73 | 78.37 | 78.80 | 248,112 | +0.18(+0.23%) |
Oct 27, 2016 | 78.78 | 78.98 | 78.45 | 78.62 | 362,767 | -0.17(-0.22%) |
Oct 26, 2016 | 78.61 | 79.22 | 78.61 | 78.79 | 405,779 | +0.14(+0.17%) |
Oct 25, 2016 | 79.17 | 79.17 | 78.34 | 78.66 | 272,215 | -0.76(-0.96%) |
Oct 24, 2016 | 79.81 | 80.19 | 79.33 | 79.41 | 395,015 | +0.51(+0.65%) |
Oct 21, 2016 | 78.67 | 79.05 | 78.23 | 78.90 | 406,989 | -0.42(-0.53%) |
Oct 20, 2016 | 79.50 | 80.10 | 79.03 | 79.32 | 501,432 | -0.43(-0.54%) |
Oct 19, 2016 | 79.22 | 80.44 | 78.90 | 79.75 | 472,748 | +0.42(+0.53%) |
Oct 18, 2016 | 78.57 | 80.43 | 75.00 | 79.33 | 1,247,882 | -0.17(-0.22%) |
Oct 17, 2016 | 78.98 | 79.59 | 78.43 | 79.51 | 594,382 | +0.52(+0.66%) |
Oct 14, 2016 | 79.59 | 79.68 | 78.76 | 78.98 | 411,729 | -0.04(-0.05%) |
Oct 13, 2016 | 79.27 | 79.30 | 78.69 | 79.02 | 419,317 | -0.57(-0.71%) |
Oct 12, 2016 | 79.81 | 80.07 | 79.27 | 79.59 | 391,485 | +0.01(+0.01%) |
Oct 11, 2016 | 81.30 | 81.74 | 78.86 | 79.58 | 693,334 | -2.42(-2.95%) |
Oct 10, 2016 | 82.40 | 82.81 | 81.94 | 82.00 | 296,986 | -0.31(-0.38%) |
Oct 07, 2016 | 84.31 | 84.31 | 82.16 | 82.31 | 422,806 | -2.12(-2.51%) |
Oct 06, 2016 | 83.98 | 84.58 | 83.53 | 84.43 | 240,382 | +0.13(+0.15%) |
Oct 05, 2016 | 83.96 | 84.58 | 83.67 | 84.30 | 354,381 | +0.87(+1.04%) |
Oct 04, 2016 | 84.32 | 84.87 | 83.18 | 83.44 | 207,516 | -0.81(-0.96%) |
Oct 03, 2016 | 84.91 | 85.42 | 84.18 | 84.25 | 326,659 | -0.95(-1.11%) |
Sep 30, 2016 | 84.92 | 85.67 | 84.80 | 85.20 | 345,937 | +0.62(+0.73%) |
Sep 29, 2016 | 84.63 | 84.91 | 84.15 | 84.58 | 275,846 | -0.01(-0.01%) |
Sep 28, 2016 | 84.06 | 84.65 | 83.55 | 84.59 | 261,947 | +0.72(+0.86%) |
Sep 27, 2016 | 83.50 | 84.00 | 83.33 | 83.87 | 373,945 | +0.31(+0.37%) |
Sep 26, 2016 | 83.38 | 84.23 | 83.20 | 83.56 | 186,762 | -0.37(-0.44%) |
Sep 23, 2016 | 85.25 | 85.27 | 83.92 | 83.93 | 210,191 | -1.59(-1.86%) |
Sep 22, 2016 | 84.52 | 85.58 | 84.47 | 85.52 | 511,592 | +1.77(+2.11%) |
Sep 21, 2016 | 83.30 | 83.79 | 82.80 | 83.76 | 224,154 | +0.93(+1.12%) |
Sep 20, 2016 | 83.29 | 83.49 | 82.70 | 82.83 | 227,358 | +0.00(+0.00%) |
Sep 19, 2016 | 82.57 | 83.18 | 82.41 | 82.83 | 335,856 | +0.70(+0.85%) |
Sep 16, 2016 | 82.84 | 82.98 | 81.94 | 82.13 | 413,745 | -1.02(-1.23%) |
Sep 15, 2016 | 82.41 | 83.43 | 81.98 | 83.15 | 262,742 | +0.79(+0.96%) |
Sep 14, 2016 | 82.47 | 82.66 | 81.91 | 82.36 | 296,986 | -0.06(-0.08%) |
Sep 13, 2016 | 82.88 | 83.55 | 82.41 | 82.42 | 265,468 | -0.97(-1.17%) |
Sep 12, 2016 | 82.21 | 83.74 | 82.07 | 83.39 | 376,262 | +0.76(+0.91%) |
Sep 09, 2016 | 84.30 | 84.55 | 82.63 | 82.64 | 325,751 | -2.29(-2.70%) |
Sep 08, 2016 | 85.16 | 85.45 | 84.66 | 84.93 | 307,536 | -0.31(-0.36%) |
Sep 07, 2016 | 84.92 | 85.55 | 84.85 | 85.24 | 223,583 | +0.06(+0.07%) |
Sep 06, 2016 | 85.84 | 86.16 | 84.75 | 85.18 | 232,337 | -0.44(-0.51%) |
Sep 02, 2016 | 85.71 | 85.62 | 85.62 | 85.62 | 605,591 | +0.52(+0.61%) |