Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 84.24 | 84.24 | 84.24 | 0 | -0.09(-0.11%) | |
Dec 29, 2016 | 84.24 | 84.61 | 83.79 | 84.33 | 53,375 | +0.00(+0.00%) |
Dec 28, 2016 | 83.06 | 84.33 | 82.97 | 84.33 | 18,769 | +0.87(+1.04%) |
Dec 27, 2016 | 83.97 | 83.97 | 83.33 | 83.47 | 14,476 | -0.50(-0.60%) |
Dec 23, 2016 | 83.97 | 83.97 | 83.97 | 0 | -0.32(-0.38%) | |
Dec 22, 2016 | 83.15 | 84.42 | 83.15 | 84.29 | 36,012 | +1.09(+1.31%) |
Dec 21, 2016 | 83.06 | 83.33 | 82.97 | 83.20 | 20,856 | +0.23(+0.27%) |
Dec 20, 2016 | 83.70 | 83.70 | 82.97 | 82.97 | 73,022 | -0.73(-0.87%) |
Dec 19, 2016 | 83.24 | 84.15 | 83.24 | 83.70 | 10,220 | -0.18(-0.22%) |
Dec 16, 2016 | 83.24 | 83.97 | 83.06 | 83.88 | 12,517 | +0.50(+0.60%) |
Dec 15, 2016 | 83.97 | 83.97 | 82.97 | 83.38 | 25,891 | -0.55(-0.65%) |
Dec 14, 2016 | 82.97 | 84.06 | 82.79 | 83.92 | 15,407 | +0.87(+1.04%) |
Dec 13, 2016 | 82.60 | 83.15 | 82.45 | 83.06 | 32,240 | +0.00(+0.00%) |
Dec 12, 2016 | 81.97 | 83.15 | 81.97 | 83.06 | 17,067 | +1.09(+1.33%) |
Dec 09, 2016 | 81.63 | 82.24 | 81.63 | 81.97 | 26,266 | +0.27(+0.33%) |
Dec 08, 2016 | 82.60 | 82.79 | 81.42 | 81.69 | 60,623 | -1.00(-1.21%) |
Dec 07, 2016 | 84.24 | 84.24 | 82.69 | 82.69 | 51,385 | -1.37(-1.63%) |
Dec 06, 2016 | 84.97 | 85.12 | 83.97 | 84.06 | 13,232 | -1.09(-1.28%) |
Dec 05, 2016 | 86.06 | 86.06 | 84.88 | 85.15 | 52,776 | -1.18(-1.37%) |
Dec 02, 2016 | 86.06 | 86.34 | 85.70 | 86.34 | 16,947 | +0.46(+0.53%) |
Dec 01, 2016 | 85.52 | 86.06 | 84.79 | 85.88 | 28,007 | +0.46(+0.53%) |
Nov 30, 2016 | 84.97 | 85.61 | 84.70 | 85.43 | 18,066 | +0.09(+0.11%) |
Nov 29, 2016 | 85.06 | 85.34 | 84.88 | 85.34 | 9,406 | -0.00(-0.00%) |
Nov 28, 2016 | 84.61 | 85.52 | 84.57 | 85.34 | 23,683 | +1.09(+1.30%) |
Nov 25, 2016 | 84.43 | 84.70 | 84.24 | 84.24 | 12,727 | -0.27(-0.32%) |
Nov 23, 2016 | 84.52 | 84.52 | 84.52 | 0 | -0.55(-0.64%) | |
Nov 22, 2016 | 85.06 | 85.43 | 84.97 | 85.06 | 30,284 | +0.09(+0.11%) |
Nov 21, 2016 | 85.70 | 85.70 | 84.88 | 84.97 | 49,764 | -0.46(-0.53%) |
Nov 18, 2016 | 84.97 | 85.52 | 84.97 | 85.43 | 39,224 | +0.55(+0.64%) |
Nov 17, 2016 | 85.61 | 85.69 | 84.88 | 84.88 | 18,705 | -0.91(-1.06%) |
Nov 16, 2016 | 85.43 | 85.97 | 85.34 | 85.79 | 37,309 | +0.27(+0.32%) |
Nov 15, 2016 | 85.52 | 86.24 | 85.24 | 85.52 | 45,208 | -0.09(-0.11%) |
Nov 14, 2016 | 87.16 | 87.21 | 85.61 | 85.61 | 65,698 | -1.91(-2.19%) |
Nov 11, 2016 | 88.07 | 88.97 | 87.43 | 87.52 | 22,102 | -0.73(-0.83%) |
Nov 10, 2016 | 89.53 | 89.71 | 87.61 | 88.25 | 81,341 | -1.55(-1.72%) |
Nov 09, 2016 | 92.89 | 92.89 | 89.53 | 89.80 | 334,020 | -1.91(-2.09%) |
Nov 08, 2016 | 91.16 | 92.35 | 91.07 | 91.71 | 71,794 | +1.05(+1.16%) |
Nov 07, 2016 | 90.62 | 91.18 | 90.25 | 90.66 | 95,509 | -1.68(-1.82%) |
Nov 04, 2016 | 92.53 | 92.71 | 91.44 | 92.35 | 49,010 | -0.09(-0.10%) |
Nov 03, 2016 | 91.71 | 92.59 | 91.39 | 92.44 | 28,554 | +0.82(+0.89%) |
Nov 02, 2016 | 90.89 | 91.89 | 90.85 | 91.62 | 41,630 | +0.73(+0.80%) |
Nov 01, 2016 | 89.34 | 91.53 | 89.34 | 90.89 | 73,267 | +1.09(+1.22%) |
Oct 31, 2016 | 89.89 | 90.44 | 89.80 | 89.80 | 21,374 | -0.18(-0.20%) |
Oct 28, 2016 | 90.25 | 90.25 | 89.34 | 89.98 | 28,191 | -0.55(-0.60%) |
Oct 27, 2016 | 89.62 | 90.53 | 89.25 | 90.53 | 9,524 | +0.64(+0.71%) |
Oct 26, 2016 | 89.25 | 89.97 | 89.07 | 89.89 | 17,582 | +0.82(+0.92%) |
Oct 25, 2016 | 87.89 | 89.34 | 87.89 | 89.07 | 28,148 | +1.00(+1.14%) |
Oct 24, 2016 | 87.89 | 88.34 | 87.89 | 88.07 | 6,275 | -0.64(-0.72%) |
Oct 21, 2016 | 88.71 | 89.30 | 88.61 | 88.71 | 5,512 | +0.37(+0.41%) |
Oct 20, 2016 | 88.16 | 88.80 | 88.14 | 88.34 | 14,812 | +0.09(+0.10%) |
Oct 19, 2016 | 88.61 | 88.84 | 87.98 | 88.25 | 30,234 | -0.55(-0.62%) |
Oct 18, 2016 | 89.25 | 89.43 | 88.52 | 88.80 | 15,177 | -1.28(-1.42%) |
Oct 17, 2016 | 89.43 | 90.07 | 89.25 | 90.07 | 26,564 | +0.73(+0.82%) |
Oct 14, 2016 | 88.80 | 89.53 | 88.34 | 89.34 | 38,962 | -0.09(-0.10%) |
Oct 13, 2016 | 89.34 | 90.44 | 89.07 | 89.43 | 27,322 | +0.64(+0.72%) |
Oct 12, 2016 | 88.80 | 88.98 | 88.43 | 88.80 | 15,335 | +0.09(+0.10%) |
Oct 11, 2016 | 87.25 | 88.98 | 87.08 | 88.71 | 29,678 | +1.46(+1.67%) |
Oct 10, 2016 | 87.61 | 87.61 | 86.64 | 87.25 | 9,448 | -0.36(-0.42%) |
Oct 07, 2016 | 86.52 | 87.89 | 86.52 | 87.61 | 12,151 | +0.73(+0.84%) |
Oct 06, 2016 | 87.34 | 87.61 | 86.62 | 86.88 | 48,514 | +0.00(+0.00%) |
Oct 05, 2016 | 87.70 | 88.98 | 86.52 | 86.88 | 32,481 | -1.18(-1.34%) |
Oct 04, 2016 | 87.89 | 88.28 | 87.43 | 88.07 | 34,845 | +0.27(+0.31%) |