Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.62 | 80.66 | 79.18 | 79.22 | 421,871 | -2.48(-3.04%) |
Nov 29, 2016 | 81.71 | 82.18 | 81.40 | 81.70 | 300,159 | +0.04(+0.05%) |
Nov 28, 2016 | 80.80 | 82.11 | 80.79 | 81.66 | 593,072 | +0.13(+0.16%) |
Nov 25, 2016 | 81.50 | 81.96 | 81.08 | 81.53 | 218,427 | -0.51(-0.62%) |
Nov 23, 2016 | 82.04 | 82.04 | 82.04 | 0 | -0.73(-0.89%) | |
Nov 22, 2016 | 82.16 | 82.99 | 81.49 | 82.77 | 536,074 | +0.91(+1.12%) |
Nov 21, 2016 | 81.72 | 82.08 | 81.10 | 81.86 | 387,943 | -0.79(-0.96%) |
Nov 18, 2016 | 81.66 | 82.93 | 81.63 | 82.65 | 280,286 | -0.51(-0.61%) |
Nov 17, 2016 | 82.04 | 83.39 | 81.89 | 83.16 | 317,416 | +1.93(+2.38%) |
Nov 16, 2016 | 79.59 | 81.55 | 79.38 | 81.23 | 527,255 | -1.10(-1.34%) |
Nov 15, 2016 | 82.27 | 82.88 | 81.78 | 82.33 | 336,963 | +0.44(+0.53%) |
Nov 14, 2016 | 80.35 | 81.97 | 79.93 | 81.89 | 380,997 | -0.18(-0.22%) |
Nov 11, 2016 | 81.32 | 82.44 | 81.30 | 82.07 | 304,390 | +0.27(+0.33%) |
Nov 10, 2016 | 80.54 | 82.36 | 79.98 | 81.80 | 633,256 | +0.42(+0.51%) |
Nov 09, 2016 | 80.28 | 81.57 | 80.11 | 81.38 | 387,866 | +1.63(+2.04%) |
Nov 08, 2016 | 79.67 | 80.19 | 79.24 | 79.76 | 464,010 | +1.17(+1.49%) |
Nov 07, 2016 | 78.36 | 78.83 | 77.82 | 78.59 | 446,905 | +3.86(+5.17%) |
Nov 04, 2016 | 74.30 | 75.32 | 74.03 | 74.73 | 372,991 | -0.79(-1.05%) |
Nov 03, 2016 | 75.83 | 76.47 | 75.41 | 75.52 | 397,113 | +0.56(+0.74%) |
Nov 02, 2016 | 75.76 | 76.31 | 74.71 | 74.96 | 310,584 | +0.62(+0.83%) |
Nov 01, 2016 | 74.94 | 75.43 | 74.26 | 74.35 | 380,400 | -0.16(-0.21%) |
Oct 31, 2016 | 74.28 | 74.59 | 74.03 | 74.51 | 271,379 | -0.08(-0.11%) |
Oct 28, 2016 | 74.57 | 75.02 | 74.32 | 74.59 | 195,336 | +0.69(+0.94%) |
Oct 27, 2016 | 73.52 | 74.12 | 72.98 | 73.89 | 280,454 | -0.58(-0.77%) |
Oct 26, 2016 | 73.89 | 75.54 | 73.39 | 74.47 | 430,149 | +0.86(+1.17%) |
Oct 25, 2016 | 73.07 | 73.86 | 72.82 | 73.61 | 315,454 | -0.11(-0.15%) |
Oct 24, 2016 | 73.08 | 73.91 | 72.98 | 73.71 | 254,110 | +0.91(+1.25%) |
Oct 21, 2016 | 72.44 | 73.14 | 72.05 | 72.80 | 241,377 | -0.92(-1.25%) |
Oct 20, 2016 | 73.63 | 74.12 | 72.68 | 73.72 | 463,440 | +1.81(+2.51%) |
Oct 19, 2016 | 71.14 | 71.96 | 70.84 | 71.92 | 287,644 | +0.33(+0.46%) |
Oct 18, 2016 | 70.19 | 72.02 | 70.19 | 71.59 | 539,485 | +2.50(+3.62%) |
Oct 17, 2016 | 68.64 | 69.23 | 68.64 | 69.09 | 345,144 | +0.84(+1.24%) |
Oct 14, 2016 | 68.43 | 68.63 | 67.84 | 68.25 | 723,221 | +0.78(+1.16%) |
Oct 13, 2016 | 67.47 | 68.00 | 67.04 | 67.46 | 711,408 | -0.01(-0.01%) |
Oct 12, 2016 | 67.86 | 68.06 | 67.33 | 67.47 | 447,639 | +0.21(+0.31%) |
Oct 11, 2016 | 67.84 | 68.07 | 67.19 | 67.27 | 583,247 | -0.41(-0.60%) |
Oct 10, 2016 | 67.91 | 68.19 | 67.40 | 67.67 | 704,512 | -0.75(-1.10%) |
Oct 07, 2016 | 70.40 | 70.47 | 68.10 | 68.43 | 578,979 | -4.02(-5.55%) |
Oct 06, 2016 | 71.41 | 72.46 | 71.16 | 72.44 | 435,789 | -0.13(-0.18%) |
Oct 05, 2016 | 72.86 | 73.27 | 72.31 | 72.57 | 218,590 | +0.43(+0.59%) |
Oct 04, 2016 | 73.62 | 74.27 | 71.87 | 72.15 | 511,330 | -2.69(-3.59%) |
Oct 03, 2016 | 73.92 | 75.15 | 73.82 | 74.84 | 683,503 | +0.39(+0.52%) |
Sep 30, 2016 | 73.70 | 74.57 | 73.26 | 74.45 | 335,180 | +0.98(+1.34%) |
Sep 29, 2016 | 73.29 | 74.01 | 73.29 | 73.47 | 326,365 | -1.09(-1.46%) |
Sep 28, 2016 | 75.02 | 75.59 | 74.39 | 74.56 | 228,075 | +0.14(+0.19%) |
Sep 27, 2016 | 72.94 | 74.63 | 72.63 | 74.42 | 328,419 | +0.81(+1.11%) |
Sep 26, 2016 | 73.52 | 74.17 | 72.84 | 73.61 | 440,412 | -0.87(-1.17%) |
Sep 23, 2016 | 74.37 | 74.84 | 73.97 | 74.48 | 228,142 | -0.23(-0.31%) |
Sep 22, 2016 | 75.04 | 75.60 | 74.35 | 74.71 | 729,402 | -0.27(-0.36%) |
Sep 21, 2016 | 74.83 | 75.33 | 74.40 | 74.97 | 619,175 | +0.56(+0.75%) |
Sep 20, 2016 | 75.16 | 75.56 | 74.25 | 74.42 | 623,054 | -1.35(-1.78%) |
Sep 19, 2016 | 76.51 | 76.86 | 75.38 | 75.77 | 328,226 | -0.45(-0.59%) |
Sep 16, 2016 | 76.79 | 76.81 | 76.14 | 76.22 | 389,548 | -0.69(-0.90%) |
Sep 15, 2016 | 77.69 | 77.85 | 76.48 | 76.91 | 503,917 | +0.98(+1.29%) |
Sep 14, 2016 | 76.26 | 77.10 | 75.78 | 75.93 | 405,059 | -0.41(-0.53%) |
Sep 13, 2016 | 76.61 | 77.25 | 76.19 | 76.33 | 399,363 | -1.09(-1.41%) |
Sep 12, 2016 | 77.19 | 77.63 | 76.79 | 77.43 | 720,518 | -0.63(-0.81%) |
Sep 09, 2016 | 79.19 | 79.57 | 78.00 | 78.06 | 435,263 | -0.82(-1.04%) |
Sep 08, 2016 | 78.68 | 79.09 | 78.14 | 78.88 | 575,967 | +3.17(+4.18%) |
Sep 07, 2016 | 75.28 | 76.34 | 75.28 | 75.72 | 419,859 | +0.11(+0.14%) |
Sep 06, 2016 | 75.48 | 75.72 | 74.91 | 75.61 | 310,289 | +1.19(+1.60%) |
Sep 02, 2016 | 74.35 | 74.42 | 74.42 | 74.42 | 357,166 | +0.74(+1.01%) |