Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.83 | 86.51 | 85.50 | 85.69 | 31,375 | +2.11(+2.52%) |
Nov 29, 2016 | 82.57 | 83.74 | 82.45 | 83.58 | 45,469 | +0.24(+0.29%) |
Nov 28, 2016 | 83.62 | 83.78 | 83.30 | 83.34 | 19,197 | -1.96(-2.30%) |
Nov 25, 2016 | 85.07 | 85.30 | 85.07 | 85.30 | 17,709 | +0.59(+0.70%) |
Nov 23, 2016 | 84.71 | 84.71 | 84.71 | 0 | -1.25(-1.45%) | |
Nov 22, 2016 | 86.02 | 86.03 | 85.45 | 85.96 | 21,904 | +0.60(+0.70%) |
Nov 21, 2016 | 85.42 | 85.78 | 84.94 | 85.36 | 27,247 | +0.25(+0.29%) |
Nov 18, 2016 | 85.16 | 85.32 | 84.72 | 85.11 | 39,761 | -1.47(-1.70%) |
Nov 17, 2016 | 86.32 | 86.73 | 86.23 | 86.58 | 33,585 | -0.07(-0.08%) |
Nov 16, 2016 | 86.90 | 87.12 | 86.42 | 86.65 | 29,288 | -1.24(-1.41%) |
Nov 15, 2016 | 87.47 | 87.89 | 87.20 | 87.89 | 32,308 | +0.23(+0.26%) |
Nov 14, 2016 | 87.50 | 87.91 | 87.25 | 87.66 | 36,034 | -0.22(-0.25%) |
Nov 11, 2016 | 88.06 | 88.15 | 87.35 | 87.88 | 27,912 | -0.81(-0.91%) |
Nov 10, 2016 | 88.57 | 89.10 | 88.49 | 88.69 | 44,026 | +1.15(+1.31%) |
Nov 09, 2016 | 86.35 | 87.83 | 86.34 | 87.54 | 55,784 | -0.20(-0.23%) |
Nov 08, 2016 | 86.93 | 87.91 | 86.93 | 87.74 | 23,595 | +1.27(+1.47%) |
Nov 07, 2016 | 86.50 | 86.65 | 86.23 | 86.47 | 22,282 | +1.17(+1.37%) |
Nov 04, 2016 | 85.58 | 85.84 | 85.30 | 85.30 | 29,942 | -0.26(-0.30%) |
Nov 03, 2016 | 85.55 | 85.77 | 85.23 | 85.56 | 50,983 | -1.16(-1.34%) |
Nov 02, 2016 | 86.69 | 86.92 | 86.25 | 86.72 | 197,210 | -0.02(-0.02%) |
Nov 01, 2016 | 87.99 | 87.99 | 86.69 | 86.74 | 54,235 | -1.44(-1.63%) |
Oct 31, 2016 | 88.04 | 88.24 | 87.69 | 88.18 | 43,958 | +0.28(+0.32%) |
Oct 28, 2016 | 87.75 | 88.36 | 87.70 | 87.90 | 50,940 | +0.70(+0.80%) |
Oct 27, 2016 | 87.45 | 87.61 | 87.11 | 87.20 | 21,193 | +0.60(+0.69%) |
Oct 26, 2016 | 86.55 | 86.92 | 86.46 | 86.60 | 27,453 | -1.05(-1.20%) |
Oct 25, 2016 | 87.69 | 87.69 | 87.07 | 87.65 | 29,500 | +0.58(+0.67%) |
Oct 24, 2016 | 87.60 | 87.67 | 86.94 | 87.07 | 18,502 | +0.21(+0.24%) |
Oct 21, 2016 | 86.35 | 86.86 | 86.32 | 86.86 | 16,058 | -0.30(-0.34%) |
Oct 20, 2016 | 86.73 | 87.40 | 86.63 | 87.16 | 21,882 | +0.40(+0.46%) |
Oct 19, 2016 | 86.55 | 87.05 | 86.53 | 86.76 | 64,188 | +0.05(+0.06%) |
Oct 18, 2016 | 86.92 | 87.00 | 86.47 | 86.71 | 46,132 | +0.68(+0.79%) |
Oct 17, 2016 | 86.22 | 86.38 | 85.81 | 86.03 | 46,922 | -0.97(-1.11%) |
Oct 14, 2016 | 87.20 | 87.60 | 86.86 | 87.00 | 36,428 | +0.66(+0.76%) |
Oct 13, 2016 | 85.67 | 86.40 | 85.49 | 86.34 | 33,757 | -0.09(-0.10%) |
Oct 12, 2016 | 86.88 | 86.88 | 86.12 | 86.43 | 77,410 | -1.67(-1.90%) |
Oct 11, 2016 | 87.97 | 88.12 | 86.56 | 88.10 | 138,736 | +0.57(+0.65%) |
Oct 10, 2016 | 87.50 | 87.89 | 87.44 | 87.53 | 32,067 | +0.12(+0.14%) |
Oct 07, 2016 | 87.51 | 87.51 | 86.72 | 87.41 | 36,211 | -0.20(-0.23%) |
Oct 06, 2016 | 87.75 | 88.00 | 87.41 | 87.61 | 27,596 | -0.25(-0.28%) |
Oct 05, 2016 | 86.69 | 87.93 | 86.36 | 87.86 | 147,140 | +1.41(+1.63%) |
Oct 04, 2016 | 86.65 | 87.10 | 86.11 | 86.45 | 64,109 | +1.65(+1.95%) |
Oct 03, 2016 | 84.97 | 85.40 | 84.40 | 84.80 | 29,122 | -0.75(-0.88%) |
Sep 30, 2016 | 84.50 | 85.64 | 84.25 | 85.55 | 46,051 | +2.97(+3.60%) |
Sep 29, 2016 | 83.88 | 84.26 | 82.41 | 82.58 | 36,472 | +0.09(+0.11%) |
Sep 28, 2016 | 82.53 | 82.62 | 81.78 | 82.49 | 24,632 | +1.01(+1.24%) |
Sep 27, 2016 | 80.83 | 81.53 | 80.74 | 81.48 | 25,668 | +0.04(+0.04%) |
Sep 26, 2016 | 81.65 | 81.77 | 81.34 | 81.44 | 37,926 | -0.95(-1.15%) |
Sep 23, 2016 | 81.69 | 82.51 | 81.69 | 82.39 | 87,867 | -0.14(-0.17%) |
Sep 22, 2016 | 82.96 | 83.17 | 82.41 | 82.53 | 29,204 | +1.68(+2.08%) |
Sep 21, 2016 | 79.91 | 80.85 | 79.70 | 80.85 | 133,628 | +1.47(+1.85%) |
Sep 20, 2016 | 79.78 | 79.78 | 79.31 | 79.38 | 39,016 | +0.50(+0.63%) |
Sep 19, 2016 | 79.11 | 79.26 | 78.57 | 78.88 | 34,037 | +0.17(+0.22%) |
Sep 16, 2016 | 78.73 | 78.80 | 78.36 | 78.71 | 22,809 | -2.02(-2.50%) |
Sep 15, 2016 | 79.92 | 80.79 | 79.81 | 80.72 | 20,004 | +0.72(+0.91%) |
Sep 14, 2016 | 80.03 | 80.61 | 79.89 | 80.00 | 30,755 | -0.33(-0.41%) |
Sep 13, 2016 | 80.34 | 80.62 | 79.64 | 80.33 | 178,819 | -0.53(-0.66%) |
Sep 12, 2016 | 79.55 | 81.00 | 79.41 | 80.86 | 55,091 | -0.16(-0.20%) |
Sep 09, 2016 | 81.68 | 81.80 | 80.76 | 81.02 | 18,179 | -2.11(-2.54%) |
Sep 08, 2016 | 83.22 | 83.54 | 82.87 | 83.13 | 111,342 | -0.42(-0.50%) |
Sep 07, 2016 | 83.46 | 83.75 | 83.34 | 83.55 | 32,158 | +1.34(+1.64%) |
Sep 06, 2016 | 82.00 | 82.47 | 81.85 | 82.20 | 22,598 | +0.48(+0.59%) |
Sep 02, 2016 | 81.72 | 81.72 | 81.72 | 0 | +0.38(+0.47%) |