Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.12 | 86.24 | 83.57 | 83.64 | 3,806,295 | -2.38(-2.77%) |
Nov 29, 2016 | 85.40 | 86.39 | 84.85 | 86.02 | 2,692,332 | +0.72(+0.84%) |
Nov 28, 2016 | 85.21 | 85.66 | 84.97 | 85.30 | 3,294,683 | -0.30(-0.35%) |
Nov 25, 2016 | 84.69 | 85.61 | 84.60 | 85.60 | 1,211,676 | +0.80(+0.94%) |
Nov 23, 2016 | 84.80 | 84.80 | 84.80 | 0 | +1.13(+1.35%) | |
Nov 22, 2016 | 82.80 | 84.04 | 82.71 | 83.67 | 3,559,138 | +0.82(+0.99%) |
Nov 21, 2016 | 81.01 | 82.90 | 80.96 | 82.85 | 2,808,124 | +1.82(+2.25%) |
Nov 18, 2016 | 81.78 | 82.29 | 80.94 | 81.03 | 2,601,705 | -0.75(-0.92%) |
Nov 17, 2016 | 81.96 | 82.36 | 81.58 | 81.78 | 2,722,251 | +0.23(+0.28%) |
Nov 16, 2016 | 82.28 | 82.43 | 81.49 | 81.56 | 2,412,228 | -0.91(-1.10%) |
Nov 15, 2016 | 82.12 | 82.74 | 81.51 | 82.46 | 3,394,164 | +0.73(+0.89%) |
Nov 14, 2016 | 81.44 | 81.81 | 81.07 | 81.73 | 4,145,748 | +0.50(+0.62%) |
Nov 11, 2016 | 81.90 | 82.34 | 80.86 | 81.23 | 3,185,218 | -1.01(-1.23%) |
Nov 10, 2016 | 80.13 | 83.50 | 80.12 | 82.24 | 6,662,995 | +2.26(+2.82%) |
Nov 09, 2016 | 77.49 | 80.09 | 76.99 | 79.98 | 4,373,468 | +1.72(+2.20%) |
Nov 08, 2016 | 77.21 | 78.54 | 77.12 | 78.26 | 4,087,983 | +1.31(+1.70%) |
Nov 07, 2016 | 76.49 | 77.17 | 76.06 | 76.95 | 3,241,659 | +1.69(+2.24%) |
Nov 04, 2016 | 75.34 | 76.18 | 75.25 | 75.27 | 2,629,306 | +0.32(+0.42%) |
Nov 03, 2016 | 75.70 | 76.05 | 74.88 | 74.95 | 2,186,621 | -0.30(-0.40%) |
Nov 02, 2016 | 74.77 | 75.63 | 74.60 | 75.25 | 3,001,001 | +0.57(+0.77%) |
Nov 01, 2016 | 76.29 | 76.29 | 74.32 | 74.67 | 4,324,481 | -1.31(-1.73%) |
Oct 31, 2016 | 76.43 | 76.78 | 75.64 | 75.99 | 3,108,050 | +0.04(+0.05%) |
Oct 28, 2016 | 76.68 | 77.18 | 75.02 | 75.95 | 5,520,829 | -0.89(-1.16%) |
Oct 27, 2016 | 77.36 | 77.59 | 76.38 | 76.84 | 3,782,773 | -0.51(-0.65%) |
Oct 26, 2016 | 76.82 | 78.18 | 76.65 | 77.34 | 5,201,618 | +0.50(+0.65%) |
Oct 25, 2016 | 79.30 | 80.06 | 76.55 | 76.84 | 19,352,030 | -9.39(-10.89%) |
Oct 24, 2016 | 86.43 | 86.60 | 85.72 | 86.23 | 2,974,816 | +0.23(+0.27%) |
Oct 21, 2016 | 84.92 | 86.16 | 84.71 | 86.00 | 2,372,011 | +0.41(+0.47%) |
Oct 20, 2016 | 84.58 | 86.03 | 84.49 | 85.60 | 3,085,435 | +1.34(+1.59%) |
Oct 19, 2016 | 84.02 | 84.45 | 83.48 | 84.25 | 2,026,218 | +0.20(+0.24%) |
Oct 18, 2016 | 84.19 | 84.27 | 83.38 | 84.05 | 1,350,989 | +0.39(+0.47%) |
Oct 17, 2016 | 83.32 | 83.92 | 83.27 | 83.66 | 1,636,890 | +0.37(+0.44%) |
Oct 14, 2016 | 84.13 | 84.17 | 83.28 | 83.29 | 1,722,993 | -0.33(-0.39%) |
Oct 13, 2016 | 82.91 | 83.95 | 82.57 | 83.62 | 1,989,592 | +0.13(+0.16%) |
Oct 12, 2016 | 83.01 | 83.69 | 82.70 | 83.49 | 1,680,064 | +0.50(+0.61%) |
Oct 11, 2016 | 83.68 | 83.80 | 82.42 | 82.98 | 4,030,086 | -1.03(-1.23%) |
Oct 10, 2016 | 84.26 | 85.33 | 83.79 | 84.02 | 2,399,550 | +0.62(+0.74%) |
Oct 07, 2016 | 84.15 | 84.15 | 81.12 | 83.40 | 7,542,861 | -1.65(-1.94%) |
Oct 06, 2016 | 84.32 | 85.25 | 83.95 | 85.05 | 2,679,164 | +0.61(+0.73%) |
Oct 05, 2016 | 84.36 | 84.72 | 83.98 | 84.44 | 2,403,961 | +0.34(+0.40%) |
Oct 04, 2016 | 85.66 | 85.87 | 84.10 | 84.10 | 2,995,040 | -1.50(-1.75%) |
Oct 03, 2016 | 85.62 | 85.77 | 85.32 | 85.60 | 1,964,106 | -0.25(-0.30%) |
Sep 30, 2016 | 86.50 | 86.80 | 85.31 | 85.85 | 2,333,941 | -0.20(-0.23%) |
Sep 29, 2016 | 87.44 | 87.67 | 85.73 | 86.05 | 2,362,608 | -1.43(-1.64%) |
Sep 28, 2016 | 88.08 | 88.08 | 87.09 | 87.49 | 2,122,382 | -0.14(-0.16%) |
Sep 27, 2016 | 86.84 | 87.75 | 86.43 | 87.63 | 1,386,333 | +0.64(+0.74%) |
Sep 26, 2016 | 87.55 | 87.80 | 86.94 | 86.99 | 1,743,353 | -0.83(-0.95%) |
Sep 23, 2016 | 86.93 | 88.11 | 86.83 | 87.82 | 2,458,050 | +1.05(+1.21%) |
Sep 22, 2016 | 86.69 | 87.11 | 86.34 | 86.77 | 1,768,923 | +0.38(+0.45%) |
Sep 21, 2016 | 85.34 | 86.42 | 84.77 | 86.39 | 1,874,686 | +1.00(+1.17%) |
Sep 20, 2016 | 85.34 | 85.99 | 85.19 | 85.39 | 2,559,889 | +0.51(+0.60%) |
Sep 19, 2016 | 84.56 | 85.47 | 84.35 | 84.88 | 2,770,017 | -0.14(-0.16%) |
Sep 16, 2016 | 85.71 | 85.84 | 84.31 | 85.02 | 3,102,640 | -0.86(-1.00%) |
Sep 15, 2016 | 85.72 | 86.27 | 85.34 | 85.88 | 2,243,513 | +0.35(+0.41%) |
Sep 14, 2016 | 85.29 | 86.01 | 85.16 | 85.53 | 2,250,242 | +0.58(+0.68%) |
Sep 13, 2016 | 86.51 | 86.72 | 84.92 | 84.95 | 3,254,945 | -1.74(-2.00%) |
Sep 12, 2016 | 84.84 | 86.91 | 84.81 | 86.69 | 3,185,366 | +1.54(+1.81%) |
Sep 09, 2016 | 87.22 | 87.37 | 85.15 | 85.15 | 3,701,732 | -2.78(-3.16%) |
Sep 08, 2016 | 88.50 | 88.78 | 87.80 | 87.93 | 1,940,807 | -0.97(-1.10%) |
Sep 07, 2016 | 88.32 | 89.09 | 87.80 | 88.90 | 2,187,775 | +0.42(+0.48%) |
Sep 06, 2016 | 89.18 | 89.18 | 88.16 | 88.48 | 1,193,718 | -0.40(-0.45%) |
Sep 02, 2016 | 88.61 | 88.89 | 88.89 | 88.89 | 1,368,567 | +0.36(+0.41%) |