Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.88 | 87.77 | 80.88 | 87.23 | 9,116,744 | +10.07(+13.05%) |
Nov 29, 2016 | 76.77 | 79.13 | 74.99 | 77.16 | 1,932,321 | -1.09(-1.40%) |
Nov 28, 2016 | 81.09 | 81.09 | 78.03 | 78.25 | 1,490,815 | -2.18(-2.71%) |
Nov 25, 2016 | 82.15 | 82.15 | 79.19 | 80.43 | 564,060 | -1.08(-1.32%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | +1.27(+1.58%) | |
Nov 22, 2016 | 82.52 | 82.52 | 79.10 | 80.24 | 1,264,046 | -1.02(-1.25%) |
Nov 21, 2016 | 79.63 | 81.78 | 79.63 | 81.25 | 1,620,996 | +2.72(+3.46%) |
Nov 18, 2016 | 79.42 | 80.50 | 78.44 | 78.54 | 1,164,150 | -0.66(-0.84%) |
Nov 17, 2016 | 79.71 | 81.99 | 78.54 | 79.20 | 2,259,610 | +0.27(+0.34%) |
Nov 16, 2016 | 78.00 | 80.07 | 77.98 | 78.93 | 1,203,070 | +0.75(+0.96%) |
Nov 15, 2016 | 77.36 | 79.50 | 77.36 | 78.18 | 1,421,555 | +1.89(+2.48%) |
Nov 14, 2016 | 76.87 | 76.98 | 74.99 | 76.29 | 1,390,173 | -0.95(-1.23%) |
Nov 11, 2016 | 77.99 | 79.47 | 76.35 | 77.23 | 905,622 | -1.52(-1.93%) |
Nov 10, 2016 | 78.86 | 80.09 | 77.81 | 78.76 | 1,570,252 | -0.64(-0.80%) |
Nov 09, 2016 | 75.81 | 80.89 | 75.36 | 79.39 | 2,453,669 | +3.58(+4.72%) |
Nov 08, 2016 | 74.98 | 77.84 | 73.65 | 75.82 | 2,536,266 | -0.18(-0.23%) |
Nov 07, 2016 | 75.75 | 76.47 | 74.61 | 76.00 | 1,997,994 | +1.84(+2.48%) |
Nov 04, 2016 | 74.31 | 75.12 | 72.59 | 74.16 | 1,471,446 | -0.70(-0.94%) |
Nov 03, 2016 | 74.26 | 75.05 | 72.83 | 74.86 | 1,139,864 | +1.04(+1.40%) |
Nov 02, 2016 | 73.42 | 74.33 | 71.78 | 73.83 | 1,118,720 | -0.43(-0.58%) |
Nov 01, 2016 | 74.63 | 75.75 | 73.24 | 74.26 | 945,485 | +0.42(+0.57%) |
Oct 31, 2016 | 75.79 | 76.23 | 73.21 | 73.84 | 1,671,077 | -2.18(-2.87%) |
Oct 28, 2016 | 77.89 | 79.35 | 75.98 | 76.02 | 1,035,587 | -2.26(-2.88%) |
Oct 27, 2016 | 78.07 | 79.01 | 77.56 | 78.28 | 1,734,172 | +0.59(+0.76%) |
Oct 26, 2016 | 78.02 | 78.33 | 76.44 | 77.69 | 1,578,593 | -1.12(-1.43%) |
Oct 25, 2016 | 80.35 | 81.13 | 78.39 | 78.81 | 1,015,004 | -1.75(-2.17%) |
Oct 24, 2016 | 82.96 | 82.96 | 79.75 | 80.56 | 1,230,360 | -2.14(-2.58%) |
Oct 21, 2016 | 82.48 | 83.55 | 81.56 | 82.69 | 1,250,189 | -0.01(-0.01%) |
Oct 20, 2016 | 82.66 | 84.27 | 81.34 | 82.70 | 1,358,432 | -0.77(-0.92%) |
Oct 19, 2016 | 81.32 | 84.53 | 81.32 | 83.47 | 2,310,496 | +2.82(+3.50%) |
Oct 18, 2016 | 81.99 | 83.06 | 80.45 | 80.65 | 1,278,409 | -0.61(-0.76%) |
Oct 17, 2016 | 81.68 | 82.00 | 79.92 | 81.26 | 1,666,717 | -0.35(-0.43%) |
Oct 14, 2016 | 84.04 | 84.75 | 81.49 | 81.61 | 1,924,042 | -2.13(-2.54%) |
Oct 13, 2016 | 84.19 | 84.52 | 82.72 | 83.74 | 1,293,926 | -0.82(-0.97%) |
Oct 12, 2016 | 84.69 | 85.60 | 84.12 | 84.55 | 1,683,172 | -0.24(-0.29%) |
Oct 11, 2016 | 85.33 | 86.41 | 83.88 | 84.80 | 2,406,979 | -0.30(-0.35%) |
Oct 10, 2016 | 80.72 | 85.76 | 80.11 | 85.10 | 4,430,502 | +8.50(+11.10%) |
Oct 07, 2016 | 76.86 | 77.26 | 76.24 | 76.60 | 1,005,399 | -0.27(-0.36%) |
Oct 06, 2016 | 77.25 | 77.49 | 75.70 | 76.87 | 1,330,594 | +0.27(+0.36%) |
Oct 05, 2016 | 74.90 | 76.77 | 74.57 | 76.60 | 2,068,315 | +2.52(+3.40%) |
Oct 04, 2016 | 75.32 | 75.91 | 73.21 | 74.08 | 2,197,606 | -0.76(-1.02%) |
Oct 03, 2016 | 76.96 | 78.03 | 73.72 | 74.84 | 2,919,699 | -3.24(-4.15%) |
Sep 30, 2016 | 77.65 | 79.90 | 77.44 | 78.08 | 1,597,443 | +0.82(+1.06%) |
Sep 29, 2016 | 75.42 | 78.10 | 75.37 | 77.27 | 1,903,970 | +1.74(+2.30%) |
Sep 28, 2016 | 72.03 | 75.71 | 71.47 | 75.53 | 1,538,329 | +3.92(+5.48%) |
Sep 27, 2016 | 72.29 | 72.62 | 70.89 | 71.61 | 1,087,031 | -1.44(-1.97%) |
Sep 26, 2016 | 72.14 | 73.89 | 71.90 | 73.04 | 1,385,400 | +1.12(+1.56%) |
Sep 23, 2016 | 73.18 | 73.55 | 70.62 | 71.92 | 1,541,356 | -1.68(-2.29%) |
Sep 22, 2016 | 73.11 | 73.81 | 72.27 | 73.60 | 1,296,373 | +1.30(+1.80%) |
Sep 21, 2016 | 72.07 | 72.86 | 71.18 | 72.30 | 1,717,575 | +0.84(+1.18%) |
Sep 20, 2016 | 72.40 | 72.40 | 70.80 | 71.46 | 1,035,630 | -0.76(-1.05%) |
Sep 19, 2016 | 73.22 | 73.72 | 71.59 | 72.22 | 784,819 | -0.32(-0.45%) |
Sep 16, 2016 | 71.98 | 72.75 | 70.31 | 72.54 | 1,631,970 | -0.15(-0.21%) |
Sep 15, 2016 | 71.98 | 73.11 | 71.62 | 72.70 | 1,420,516 | +1.07(+1.49%) |
Sep 14, 2016 | 73.19 | 74.15 | 71.10 | 71.63 | 1,665,914 | -1.89(-2.57%) |
Sep 13, 2016 | 76.20 | 76.93 | 73.12 | 73.52 | 2,012,645 | -3.83(-4.95%) |
Sep 12, 2016 | 77.19 | 78.41 | 76.55 | 77.35 | 932,433 | -0.34(-0.44%) |
Sep 09, 2016 | 78.92 | 79.69 | 77.61 | 77.69 | 1,189,088 | -1.85(-2.33%) |
Sep 08, 2016 | 80.03 | 80.63 | 79.32 | 79.54 | 808,201 | -0.18(-0.22%) |
Sep 07, 2016 | 78.94 | 80.03 | 78.04 | 79.72 | 1,233,794 | +1.14(+1.45%) |
Sep 06, 2016 | 78.12 | 78.66 | 77.02 | 78.58 | 900,870 | +0.62(+0.80%) |
Sep 02, 2016 | 77.78 | 77.95 | 77.95 | 77.95 | 700,646 | +0.90(+1.17%) |