Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 81.85 | 82.59 | 81.61 | 82.33 | 1,316,722 | +0.74(+0.91%) |
Nov 29, 2016 | 82.36 | 82.92 | 81.39 | 81.59 | 1,318,226 | -0.94(-1.14%) |
Nov 28, 2016 | 82.94 | 83.35 | 82.44 | 82.53 | 956,497 | -0.70(-0.84%) |
Nov 25, 2016 | 83.38 | 83.59 | 83.08 | 83.23 | 327,752 | +0.20(+0.24%) |
Nov 23, 2016 | 83.03 | 83.03 | 83.03 | 0 | -0.71(-0.85%) | |
Nov 22, 2016 | 83.00 | 84.49 | 82.22 | 83.74 | 1,214,936 | -0.22(-0.26%) |
Nov 21, 2016 | 83.84 | 84.35 | 83.59 | 83.96 | 774,092 | +0.55(+0.66%) |
Nov 18, 2016 | 83.84 | 84.21 | 83.36 | 83.41 | 708,617 | -0.39(-0.47%) |
Nov 17, 2016 | 83.06 | 83.90 | 82.38 | 83.80 | 824,628 | +0.65(+0.78%) |
Nov 16, 2016 | 82.08 | 83.16 | 82.08 | 83.15 | 1,553,641 | +0.45(+0.54%) |
Nov 15, 2016 | 84.28 | 84.75 | 82.66 | 82.70 | 1,830,442 | -1.37(-1.63%) |
Nov 14, 2016 | 84.07 | 84.95 | 83.19 | 84.07 | 954,659 | -0.37(-0.44%) |
Nov 11, 2016 | 84.99 | 85.25 | 83.77 | 84.44 | 1,792,431 | -0.71(-0.83%) |
Nov 10, 2016 | 84.82 | 85.85 | 84.34 | 85.15 | 1,218,120 | +0.37(+0.44%) |
Nov 09, 2016 | 82.40 | 85.47 | 81.45 | 84.78 | 1,827,397 | +1.38(+1.65%) |
Nov 08, 2016 | 83.84 | 83.96 | 82.80 | 83.40 | 1,356,690 | -0.72(-0.86%) |
Nov 07, 2016 | 83.74 | 84.33 | 83.00 | 84.12 | 1,257,604 | +1.47(+1.78%) |
Nov 04, 2016 | 82.03 | 83.31 | 81.98 | 82.65 | 924,871 | -0.18(-0.22%) |
Nov 03, 2016 | 83.42 | 83.96 | 82.74 | 82.83 | 963,903 | -0.50(-0.60%) |
Nov 02, 2016 | 83.00 | 84.14 | 82.71 | 83.33 | 1,425,083 | +0.23(+0.28%) |
Nov 01, 2016 | 84.28 | 84.85 | 81.79 | 83.10 | 3,322,638 | -1.46(-1.73%) |
Oct 31, 2016 | 83.74 | 84.98 | 82.79 | 84.56 | 3,960,135 | +3.58(+4.42%) |
Oct 28, 2016 | 78.98 | 81.08 | 78.78 | 80.98 | 3,612,067 | +1.93(+2.44%) |
Oct 27, 2016 | 79.00 | 79.38 | 78.86 | 79.05 | 1,302,368 | +0.20(+0.25%) |
Oct 26, 2016 | 78.42 | 78.97 | 78.31 | 78.85 | 1,011,256 | +0.33(+0.42%) |
Oct 25, 2016 | 78.45 | 78.73 | 78.15 | 78.52 | 934,282 | +0.14(+0.18%) |
Oct 24, 2016 | 77.83 | 78.49 | 77.77 | 78.38 | 756,832 | +0.71(+0.91%) |
Oct 21, 2016 | 77.36 | 77.88 | 76.87 | 77.67 | 788,845 | +0.57(+0.74%) |
Oct 20, 2016 | 77.36 | 77.42 | 76.68 | 77.10 | 893,346 | -0.08(-0.10%) |
Oct 19, 2016 | 77.34 | 77.54 | 76.98 | 77.18 | 808,637 | -0.05(-0.06%) |
Oct 18, 2016 | 76.75 | 77.51 | 76.57 | 77.23 | 828,940 | +1.03(+1.35%) |
Oct 17, 2016 | 75.84 | 76.48 | 75.65 | 76.20 | 1,024,575 | +0.03(+0.04%) |
Oct 14, 2016 | 76.53 | 77.49 | 76.00 | 76.17 | 1,175,661 | -0.18(-0.24%) |
Oct 13, 2016 | 76.50 | 76.56 | 75.42 | 76.35 | 1,110,192 | -0.42(-0.55%) |
Oct 12, 2016 | 75.03 | 77.10 | 74.34 | 76.77 | 1,653,512 | +0.14(+0.18%) |
Oct 11, 2016 | 77.59 | 77.64 | 76.56 | 76.63 | 1,133,685 | -0.96(-1.24%) |
Oct 10, 2016 | 78.50 | 78.51 | 77.50 | 77.59 | 1,163,172 | -0.48(-0.61%) |
Oct 07, 2016 | 78.13 | 79.06 | 77.80 | 78.07 | 1,415,972 | +0.31(+0.40%) |
Oct 06, 2016 | 78.38 | 78.69 | 77.19 | 77.76 | 2,698,886 | -0.93(-1.18%) |
Oct 05, 2016 | 78.20 | 79.34 | 78.01 | 78.69 | 1,260,843 | +0.51(+0.65%) |
Oct 04, 2016 | 77.54 | 78.62 | 77.54 | 78.18 | 1,852,955 | +0.61(+0.79%) |
Oct 03, 2016 | 77.26 | 77.94 | 77.26 | 77.57 | 970,997 | -0.04(-0.05%) |
Sep 30, 2016 | 76.99 | 77.69 | 76.50 | 77.61 | 1,131,883 | +0.88(+1.15%) |
Sep 29, 2016 | 77.03 | 77.16 | 76.60 | 76.73 | 947,096 | -0.33(-0.43%) |
Sep 28, 2016 | 76.62 | 77.25 | 76.54 | 77.06 | 1,023,669 | +0.76(+1.00%) |
Sep 27, 2016 | 74.86 | 76.32 | 74.83 | 76.30 | 801,996 | +1.34(+1.79%) |
Sep 26, 2016 | 75.09 | 75.56 | 74.88 | 74.96 | 854,320 | -0.74(-0.98%) |
Sep 23, 2016 | 76.24 | 76.67 | 75.41 | 75.70 | 2,077,238 | -0.35(-0.46%) |
Sep 22, 2016 | 76.00 | 76.57 | 75.88 | 76.05 | 842,674 | +0.16(+0.21%) |
Sep 21, 2016 | 75.05 | 76.00 | 74.93 | 75.89 | 1,024,626 | +1.08(+1.44%) |
Sep 20, 2016 | 75.06 | 75.37 | 74.54 | 74.81 | 816,051 | -0.22(-0.29%) |
Sep 19, 2016 | 75.58 | 75.58 | 74.81 | 75.03 | 1,419,175 | +0.03(+0.04%) |
Sep 16, 2016 | 75.74 | 75.74 | 74.82 | 75.00 | 1,399,529 | -0.51(-0.68%) |
Sep 15, 2016 | 74.85 | 75.76 | 74.62 | 75.51 | 1,577,277 | +0.47(+0.63%) |
Sep 14, 2016 | 76.23 | 76.86 | 75.03 | 75.04 | 2,167,857 | -1.72(-2.24%) |
Sep 13, 2016 | 76.55 | 77.49 | 76.50 | 76.76 | 1,698,235 | -0.70(-0.90%) |
Sep 12, 2016 | 75.00 | 77.60 | 75.00 | 77.46 | 1,595,993 | +0.69(+0.90%) |
Sep 09, 2016 | 76.31 | 77.33 | 76.06 | 76.77 | 2,278,869 | +0.09(+0.12%) |
Sep 08, 2016 | 77.59 | 77.61 | 76.63 | 76.68 | 1,700,770 | -0.96(-1.24%) |
Sep 07, 2016 | 77.62 | 77.82 | 77.49 | 77.64 | 656,334 | -0.11(-0.14%) |
Sep 06, 2016 | 78.32 | 79.00 | 77.66 | 77.75 | 1,763,265 | -0.23(-0.29%) |
Sep 02, 2016 | 77.46 | 77.98 | 77.98 | 77.98 | 1,564,500 | +1.02(+1.33%) |