Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.28 | 80.28 | 80.28 | 0 | -2.64(-3.18%) | |
Dec 29, 2016 | 81.66 | 82.97 | 81.00 | 82.92 | 521,041 | +2.26(+2.80%) |
Dec 28, 2016 | 79.36 | 81.24 | 79.21 | 80.66 | 536,460 | +2.24(+2.86%) |
Dec 23, 2016 | 78.42 | 78.42 | 78.42 | 0 | +1.15(+1.49%) | |
Dec 22, 2016 | 76.40 | 77.32 | 76.00 | 77.27 | 625,444 | +0.92(+1.20%) |
Dec 21, 2016 | 76.50 | 76.71 | 75.48 | 76.35 | 627,256 | +0.41(+0.54%) |
Dec 20, 2016 | 74.91 | 76.22 | 73.26 | 75.94 | 1,108,158 | -0.79(-1.03%) |
Dec 19, 2016 | 75.81 | 77.12 | 75.32 | 76.73 | 671,453 | +1.52(+2.02%) |
Dec 16, 2016 | 74.15 | 75.81 | 73.67 | 75.21 | 2,972,823 | +2.14(+2.93%) |
Dec 15, 2016 | 72.04 | 73.79 | 71.44 | 73.07 | 1,052,176 | -0.29(-0.40%) |
Dec 14, 2016 | 76.08 | 77.12 | 73.30 | 73.36 | 1,239,002 | -2.06(-2.73%) |
Dec 13, 2016 | 74.57 | 75.61 | 74.14 | 75.42 | 621,946 | +0.45(+0.60%) |
Dec 12, 2016 | 74.45 | 75.71 | 73.17 | 74.97 | 615,379 | +0.63(+0.85%) |
Dec 09, 2016 | 74.83 | 75.46 | 73.99 | 74.34 | 796,673 | -0.87(-1.16%) |
Dec 08, 2016 | 75.95 | 76.38 | 74.77 | 75.21 | 888,255 | -0.04(-0.05%) |
Dec 07, 2016 | 76.83 | 77.16 | 74.80 | 75.25 | 636,374 | -0.49(-0.65%) |
Dec 06, 2016 | 76.99 | 77.75 | 75.72 | 75.74 | 590,869 | -0.77(-1.01%) |
Dec 05, 2016 | 76.32 | 76.66 | 74.71 | 76.51 | 730,706 | -0.99(-1.28%) |
Dec 02, 2016 | 77.65 | 78.65 | 77.22 | 77.50 | 782,396 | +0.45(+0.58%) |
Dec 01, 2016 | 77.83 | 77.83 | 76.05 | 77.05 | 879,785 | -0.98(-1.26%) |
Nov 30, 2016 | 78.92 | 79.00 | 77.33 | 78.03 | 910,077 | -1.52(-1.91%) |
Nov 29, 2016 | 78.37 | 80.10 | 78.16 | 79.55 | 533,011 | +0.00(+0.00%) |
Nov 28, 2016 | 76.96 | 79.75 | 75.98 | 79.55 | 646,637 | +2.83(+3.69%) |
Nov 25, 2016 | 76.83 | 77.20 | 75.93 | 76.72 | 341,679 | +0.47(+0.62%) |
Nov 24, 2016 | 76.01 | 76.63 | 76.00 | 76.25 | 75,813 | -0.62(-0.81%) |
Nov 23, 2016 | 75.37 | 76.92 | 73.88 | 76.87 | 901,060 | -1.23(-1.57%) |
Nov 22, 2016 | 78.18 | 78.87 | 77.18 | 78.10 | 484,693 | -0.10(-0.13%) |
Nov 21, 2016 | 78.44 | 79.20 | 77.51 | 78.20 | 465,194 | +0.50(+0.64%) |
Nov 18, 2016 | 77.71 | 78.17 | 76.45 | 77.70 | 643,040 | -0.95(-1.21%) |
Nov 17, 2016 | 80.52 | 82.04 | 77.99 | 78.65 | 901,190 | -1.51(-1.88%) |
Nov 16, 2016 | 78.75 | 80.23 | 78.02 | 80.16 | 864,967 | +1.52(+1.93%) |
Nov 15, 2016 | 76.00 | 78.93 | 75.14 | 78.64 | 1,261,529 | +2.97(+3.92%) |
Nov 14, 2016 | 76.62 | 78.06 | 73.16 | 75.67 | 1,825,099 | -1.89(-2.44%) |
Nov 11, 2016 | 84.68 | 77.36 | 77.56 | 1,623,961 | -6.37(-7.59%) | |
Nov 10, 2016 | 89.79 | 89.79 | 82.97 | 83.93 | 1,005,074 | -5.81(-6.47%) |
Nov 09, 2016 | 91.00 | 91.35 | 87.68 | 89.74 | 717,475 | +2.98(+3.43%) |
Nov 08, 2016 | 87.61 | 89.61 | 85.89 | 86.76 | 406,212 | -0.45(-0.52%) |
Nov 07, 2016 | 88.00 | 88.54 | 86.63 | 87.21 | 416,366 | -3.09(-3.42%) |
Nov 04, 2016 | 91.66 | 91.82 | 89.27 | 90.30 | 438,064 | -0.99(-1.08%) |
Nov 03, 2016 | 89.17 | 91.32 | 88.39 | 91.29 | 827,988 | +1.95(+2.18%) |
Nov 02, 2016 | 91.54 | 92.84 | 88.85 | 89.34 | 705,146 | -0.79(-0.88%) |
Nov 01, 2016 | 88.93 | 91.25 | 88.43 | 90.13 | 691,287 | +2.34(+2.67%) |
Oct 31, 2016 | 86.19 | 87.88 | 85.36 | 87.79 | 371,348 | +1.81(+2.11%) |
Oct 28, 2016 | 84.79 | 87.11 | 84.33 | 85.98 | 505,376 | +1.08(+1.27%) |
Oct 27, 2016 | 85.75 | 85.78 | 84.10 | 84.90 | 489,138 | -0.16(-0.19%) |
Oct 26, 2016 | 86.62 | 87.42 | 84.22 | 85.06 | 530,682 | -1.59(-1.83%) |
Oct 25, 2016 | 86.00 | 87.20 | 85.59 | 86.65 | 515,855 | +0.94(+1.10%) |
Oct 24, 2016 | 87.44 | 88.33 | 84.95 | 85.71 | 479,185 | -2.28(-2.59%) |
Oct 21, 2016 | 88.06 | 88.74 | 87.38 | 87.99 | 268,145 | +0.16(+0.18%) |
Oct 20, 2016 | 87.59 | 88.16 | 86.67 | 87.83 | 642,198 | +1.06(+1.22%) |
Oct 19, 2016 | 87.52 | 87.78 | 85.54 | 86.77 | 548,143 | +0.15(+0.17%) |
Oct 18, 2016 | 85.31 | 86.80 | 83.70 | 86.62 | 725,270 | +1.76(+2.07%) |
Oct 17, 2016 | 83.57 | 85.19 | 83.57 | 84.86 | 340,590 | +1.59(+1.91%) |
Oct 14, 2016 | 84.87 | 85.89 | 82.72 | 83.27 | 426,429 | -2.14(-2.51%) |
Oct 13, 2016 | 83.85 | 87.24 | 83.33 | 85.41 | 596,372 | +1.02(+1.21%) |
Oct 12, 2016 | 82.48 | 84.95 | 82.48 | 84.39 | 514,706 | +2.31(+2.81%) |
Oct 11, 2016 | 83.90 | 83.94 | 81.90 | 82.08 | 504,282 | -2.22(-2.63%) |
Oct 07, 2016 | 84.30 | 84.30 | 84.30 | 0 | +0.67(+0.80%) | |
Oct 06, 2016 | 82.79 | 84.93 | 82.39 | 83.63 | 661,983 | -1.39(-1.63%) |
Oct 05, 2016 | 85.99 | 86.35 | 83.00 | 85.02 | 746,471 | -0.17(-0.20%) |
Oct 04, 2016 | 87.98 | 88.19 | 84.61 | 85.19 | 883,636 | -5.11(-5.66%) |