Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.18 | 88.00 | 86.17 | 87.66 | 37,114 | +2.36(+2.77%) |
Nov 29, 2016 | 86.29 | 86.29 | 85.18 | 85.30 | 16,148 | +0.75(+0.89%) |
Nov 28, 2016 | 85.50 | 86.10 | 84.52 | 84.55 | 71,668 | -1.84(-2.13%) |
Nov 25, 2016 | 85.27 | 86.70 | 85.10 | 86.39 | 18,681 | +0.99(+1.16%) |
Nov 23, 2016 | 85.40 | 85.40 | 85.40 | 0 | +3.38(+4.12%) | |
Nov 22, 2016 | 81.84 | 82.69 | 81.84 | 82.02 | 9,653 | -0.13(-0.16%) |
Nov 21, 2016 | 82.00 | 82.55 | 81.60 | 82.15 | 21,226 | -0.56(-0.67%) |
Nov 18, 2016 | 82.09 | 83.05 | 81.99 | 82.71 | 19,759 | +1.22(+1.50%) |
Nov 17, 2016 | 80.34 | 82.26 | 80.07 | 81.49 | 41,475 | +0.93(+1.15%) |
Nov 16, 2016 | 79.98 | 80.67 | 79.90 | 80.56 | 17,365 | +0.51(+0.64%) |
Nov 15, 2016 | 81.08 | 81.10 | 79.71 | 80.05 | 34,709 | -1.38(-1.69%) |
Nov 14, 2016 | 81.47 | 82.52 | 80.18 | 81.43 | 66,738 | +1.17(+1.46%) |
Nov 11, 2016 | 77.00 | 81.35 | 76.99 | 80.26 | 72,659 | +3.46(+4.51%) |
Nov 10, 2016 | 74.52 | 77.26 | 74.52 | 76.80 | 47,989 | +2.20(+2.95%) |
Nov 09, 2016 | 71.23 | 75.12 | 71.17 | 74.60 | 68,681 | +0.18(+0.24%) |
Nov 08, 2016 | 73.82 | 74.79 | 73.05 | 74.42 | 16,234 | +0.60(+0.81%) |
Nov 07, 2016 | 73.26 | 74.17 | 73.06 | 73.82 | 33,741 | +2.58(+3.62%) |
Nov 04, 2016 | 71.15 | 71.62 | 71.11 | 71.24 | 31,875 | -0.16(-0.22%) |
Nov 03, 2016 | 72.35 | 72.49 | 71.35 | 71.40 | 16,303 | -0.68(-0.94%) |
Nov 02, 2016 | 72.02 | 72.20 | 70.80 | 72.08 | 31,119 | -1.12(-1.53%) |
Nov 01, 2016 | 73.25 | 73.37 | 72.76 | 73.20 | 23,827 | -1.04(-1.40%) |
Oct 31, 2016 | 74.70 | 74.99 | 74.24 | 74.24 | 10,003 | -0.33(-0.44%) |
Oct 28, 2016 | 75.12 | 75.55 | 73.74 | 74.57 | 26,817 | -0.77(-1.02%) |
Oct 27, 2016 | 75.30 | 75.65 | 75.22 | 75.34 | 8,540 | -0.36(-0.48%) |
Oct 26, 2016 | 74.90 | 75.84 | 74.81 | 75.70 | 23,526 | +0.95(+1.27%) |
Oct 25, 2016 | 75.52 | 75.53 | 74.50 | 74.75 | 44,774 | -1.22(-1.60%) |
Oct 24, 2016 | 75.08 | 76.40 | 75.05 | 75.97 | 24,763 | +0.37(+0.49%) |
Oct 21, 2016 | 75.47 | 75.97 | 75.47 | 75.60 | 12,176 | -0.06(-0.08%) |
Oct 20, 2016 | 74.85 | 75.88 | 74.70 | 75.66 | 22,949 | +0.31(+0.41%) |
Oct 19, 2016 | 75.29 | 75.48 | 74.90 | 75.35 | 32,322 | -0.76(-1.00%) |
Oct 18, 2016 | 76.50 | 76.93 | 75.89 | 76.11 | 36,412 | -1.02(-1.32%) |
Oct 17, 2016 | 76.97 | 77.27 | 76.75 | 77.12 | 22,298 | -0.19(-0.25%) |
Oct 14, 2016 | 77.44 | 77.56 | 76.71 | 77.32 | 23,183 | +0.81(+1.06%) |
Oct 13, 2016 | 76.58 | 76.97 | 76.18 | 76.51 | 70,439 | -0.51(-0.66%) |
Oct 12, 2016 | 76.88 | 77.54 | 76.69 | 77.02 | 161,471 | -0.16(-0.21%) |
Oct 11, 2016 | 76.71 | 77.30 | 76.47 | 77.18 | 24,035 | +0.68(+0.89%) |
Oct 10, 2016 | 76.32 | 76.76 | 76.20 | 76.50 | 35,283 | -0.51(-0.66%) |
Oct 07, 2016 | 75.99 | 78.62 | 75.97 | 77.01 | 79,246 | -0.20(-0.26%) |
Oct 06, 2016 | 76.99 | 77.66 | 76.71 | 77.21 | 77,243 | +1.51(+1.99%) |
Oct 05, 2016 | 74.90 | 76.19 | 74.76 | 75.70 | 107,595 | +0.29(+0.38%) |
Oct 04, 2016 | 72.86 | 75.61 | 72.74 | 75.41 | 198,904 | +4.86(+6.89%) |
Oct 03, 2016 | 70.60 | 70.95 | 70.43 | 70.55 | 28,099 | +0.36(+0.52%) |
Sep 30, 2016 | 69.21 | 70.62 | 69.12 | 70.19 | 14,214 | +0.53(+0.76%) |
Sep 29, 2016 | 70.20 | 70.23 | 69.31 | 69.66 | 27,807 | +0.09(+0.13%) |
Sep 28, 2016 | 69.59 | 70.13 | 69.41 | 69.57 | 12,859 | +0.52(+0.75%) |
Sep 27, 2016 | 68.78 | 69.29 | 68.78 | 69.05 | 22,392 | +0.88(+1.29%) |
Sep 26, 2016 | 67.53 | 68.17 | 67.53 | 68.17 | 23,317 | +0.03(+0.05%) |
Sep 23, 2016 | 67.95 | 68.18 | 67.80 | 68.14 | 20,685 | +0.08(+0.12%) |
Sep 22, 2016 | 67.97 | 68.19 | 67.33 | 68.06 | 35,627 | -0.52(-0.76%) |
Sep 21, 2016 | 69.38 | 69.56 | 68.29 | 68.58 | 28,266 | -1.96(-2.78%) |
Sep 20, 2016 | 70.78 | 70.78 | 70.35 | 70.54 | 12,441 | -0.05(-0.07%) |
Sep 19, 2016 | 70.23 | 70.62 | 69.98 | 70.59 | 17,073 | -0.43(-0.61%) |
Sep 16, 2016 | 71.19 | 71.36 | 70.75 | 71.02 | 24,989 | +0.47(+0.67%) |
Sep 15, 2016 | 69.74 | 71.21 | 69.74 | 70.55 | 35,118 | +0.81(+1.16%) |
Sep 14, 2016 | 69.99 | 69.99 | 69.18 | 69.74 | 30,135 | -0.34(-0.49%) |
Sep 13, 2016 | 69.26 | 70.42 | 69.26 | 70.08 | 30,087 | +0.96(+1.39%) |
Sep 12, 2016 | 69.59 | 69.83 | 68.88 | 69.12 | 36,725 | +0.22(+0.32%) |
Sep 09, 2016 | 68.60 | 68.98 | 68.22 | 68.90 | 36,074 | +0.80(+1.17%) |
Sep 08, 2016 | 67.63 | 68.30 | 67.07 | 68.10 | 14,244 | +0.73(+1.08%) |
Sep 07, 2016 | 66.91 | 67.65 | 66.79 | 67.37 | 20,764 | +0.42(+0.63%) |
Sep 06, 2016 | 68.39 | 68.53 | 66.66 | 66.95 | 76,503 | -2.47(-3.56%) |
Sep 02, 2016 | 69.66 | 69.42 | 69.42 | 69.42 | 47,400 | -1.34(-1.89%) |