Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.16 | 82.85 | 82.09 | 82.78 | 739,641 | +0.90(+1.09%) |
Dec 28, 2016 | 82.21 | 82.41 | 81.64 | 81.88 | 674,015 | -0.45(-0.54%) |
Dec 27, 2016 | 82.49 | 82.79 | 82.19 | 82.33 | 711,570 | -0.21(-0.26%) |
Dec 23, 2016 | 82.54 | 82.54 | 82.54 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.86 | 82.22 | 81.15 | 81.78 | 810,264 | -0.40(-0.48%) |
Dec 21, 2016 | 81.38 | 82.36 | 81.26 | 82.18 | 1,328,861 | +1.10(+1.35%) |
Dec 20, 2016 | 82.20 | 82.41 | 80.62 | 81.08 | 1,811,363 | -1.33(-1.62%) |
Dec 19, 2016 | 82.92 | 83.20 | 81.92 | 82.41 | 1,355,127 | -0.22(-0.27%) |
Dec 16, 2016 | 82.55 | 83.17 | 81.92 | 82.63 | 2,438,010 | +0.31(+0.38%) |
Dec 15, 2016 | 82.57 | 83.30 | 82.24 | 82.32 | 2,199,180 | -1.11(-1.34%) |
Dec 14, 2016 | 84.41 | 84.66 | 82.94 | 83.44 | 1,951,994 | -0.87(-1.03%) |
Dec 13, 2016 | 84.57 | 84.81 | 84.05 | 84.31 | 1,969,735 | +0.36(+0.43%) |
Dec 12, 2016 | 83.38 | 84.29 | 83.35 | 83.94 | 2,081,257 | +0.30(+0.36%) |
Dec 09, 2016 | 83.12 | 83.68 | 82.94 | 83.64 | 1,344,868 | +0.79(+0.95%) |
Dec 08, 2016 | 81.83 | 83.11 | 81.33 | 82.85 | 1,897,023 | +0.83(+1.01%) |
Dec 07, 2016 | 80.77 | 82.25 | 80.46 | 82.03 | 2,523,005 | +1.39(+1.73%) |
Dec 06, 2016 | 80.67 | 80.82 | 80.10 | 80.63 | 1,758,678 | -0.04(-0.05%) |
Dec 05, 2016 | 80.76 | 81.68 | 80.42 | 80.67 | 2,051,831 | -0.08(-0.10%) |
Dec 02, 2016 | 80.19 | 80.94 | 80.01 | 80.76 | 2,126,747 | +0.82(+1.02%) |
Dec 01, 2016 | 82.53 | 82.97 | 79.47 | 79.94 | 3,806,530 | -2.85(-3.44%) |
Nov 30, 2016 | 84.15 | 84.66 | 82.79 | 82.79 | 2,154,370 | -1.71(-2.02%) |
Nov 29, 2016 | 84.15 | 84.88 | 84.04 | 84.49 | 1,460,189 | +0.19(+0.22%) |
Nov 28, 2016 | 83.89 | 84.63 | 83.43 | 84.31 | 1,807,205 | +0.42(+0.50%) |
Nov 25, 2016 | 83.12 | 84.75 | 82.77 | 83.88 | 852,443 | +0.71(+0.86%) |
Nov 23, 2016 | 83.17 | 83.17 | 83.17 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.13 | 84.39 | 82.81 | 84.09 | 2,237,699 | +1.20(+1.45%) |
Nov 21, 2016 | 81.44 | 83.23 | 81.64 | 82.88 | 1,675,252 | +1.45(+1.78%) |
Nov 18, 2016 | 81.82 | 82.27 | 81.20 | 81.44 | 1,760,404 | -0.93(-1.13%) |
Nov 17, 2016 | 81.87 | 82.42 | 81.79 | 82.37 | 1,305,595 | +0.36(+0.44%) |
Nov 16, 2016 | 81.97 | 82.35 | 81.07 | 82.01 | 1,449,515 | -0.18(-0.21%) |
Nov 15, 2016 | 81.68 | 82.55 | 81.64 | 82.19 | 2,120,178 | +0.76(+0.93%) |
Nov 14, 2016 | 83.09 | 83.10 | 80.81 | 81.43 | 3,422,765 | -1.88(-2.25%) |
Nov 11, 2016 | 83.63 | 83.96 | 82.61 | 83.30 | 1,991,487 | -0.51(-0.61%) |
Nov 10, 2016 | 85.89 | 86.32 | 82.60 | 83.82 | 5,428,630 | -2.88(-3.33%) |
Nov 09, 2016 | 86.72 | 87.99 | 86.37 | 86.70 | 2,766,677 | -2.35(-2.64%) |
Nov 08, 2016 | 87.90 | 89.44 | 87.88 | 89.05 | 2,162,885 | +0.74(+0.84%) |
Nov 07, 2016 | 87.41 | 88.41 | 87.35 | 88.31 | 2,128,177 | +1.84(+2.13%) |
Nov 04, 2016 | 86.93 | 87.47 | 86.31 | 86.47 | 1,722,297 | -0.18(-0.20%) |
Nov 03, 2016 | 87.45 | 87.65 | 85.70 | 86.64 | 2,281,430 | -0.53(-0.61%) |
Nov 02, 2016 | 88.21 | 88.47 | 87.09 | 87.17 | 2,927,383 | -1.40(-1.58%) |
Nov 01, 2016 | 86.37 | 91.98 | 85.62 | 88.57 | 8,177,620 | +1.26(+1.44%) |
Oct 31, 2016 | 87.88 | 88.49 | 87.05 | 87.31 | 2,659,121 | -0.57(-0.65%) |
Oct 28, 2016 | 87.48 | 88.67 | 86.89 | 87.88 | 2,310,352 | -0.31(-0.35%) |
Oct 27, 2016 | 89.67 | 89.84 | 88.11 | 88.19 | 2,260,809 | -1.05(-1.18%) |
Oct 26, 2016 | 90.83 | 90.83 | 89.22 | 89.24 | 1,712,171 | -1.67(-1.84%) |
Oct 25, 2016 | 91.05 | 91.41 | 90.65 | 90.91 | 2,434,237 | -0.17(-0.18%) |
Oct 24, 2016 | 91.49 | 91.67 | 90.76 | 91.08 | 1,452,413 | -0.28(-0.30%) |
Oct 21, 2016 | 91.17 | 91.42 | 90.50 | 91.36 | 2,096,300 | +0.08(+0.09%) |
Oct 20, 2016 | 92.24 | 92.57 | 90.97 | 91.28 | 2,288,401 | -0.47(-0.51%) |
Oct 19, 2016 | 92.51 | 92.92 | 91.71 | 91.75 | 1,996,521 | -0.86(-0.93%) |
Oct 18, 2016 | 93.44 | 93.44 | 92.54 | 92.61 | 1,367,999 | -0.24(-0.25%) |
Oct 17, 2016 | 93.77 | 94.18 | 92.77 | 92.84 | 1,348,958 | -0.72(-0.77%) |
Oct 14, 2016 | 93.58 | 94.35 | 93.37 | 93.56 | 2,006,330 | +0.50(+0.54%) |
Oct 13, 2016 | 92.91 | 93.43 | 92.34 | 93.06 | 1,802,065 | +0.34(+0.36%) |
Oct 12, 2016 | 92.38 | 92.92 | 92.10 | 92.72 | 1,505,213 | +0.34(+0.37%) |
Oct 11, 2016 | 92.56 | 92.68 | 91.36 | 92.38 | 2,472,105 | +0.01(+0.01%) |
Oct 10, 2016 | 91.35 | 93.07 | 91.35 | 92.37 | 2,141,755 | +1.83(+2.03%) |
Oct 07, 2016 | 90.83 | 91.09 | 89.53 | 90.54 | 1,435,884 | -0.07(-0.07%) |
Oct 06, 2016 | 90.24 | 90.94 | 90.07 | 90.60 | 1,277,335 | -0.04(-0.05%) |
Oct 05, 2016 | 90.81 | 91.15 | 90.41 | 90.65 | 1,832,327 | -0.03(-0.04%) |
Oct 04, 2016 | 91.64 | 92.24 | 90.51 | 90.68 | 1,997,714 | -0.72(-0.79%) |