Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.80 | 81.00 | 78.40 | 79.40 | 707,644 | +0.20(+0.25%) |
Nov 29, 2016 | 80.00 | 80.40 | 78.40 | 79.20 | 633,323 | -0.60(-0.75%) |
Nov 28, 2016 | 82.20 | 82.80 | 79.60 | 79.80 | 817,040 | -2.40(-2.92%) |
Nov 25, 2016 | 81.40 | 83.60 | 81.00 | 82.20 | 506,131 | +1.20(+1.48%) |
Nov 23, 2016 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 80.20 | 82.20 | 80.00 | 81.00 | 602,664 | +1.40(+1.76%) |
Nov 21, 2016 | 79.80 | 80.20 | 78.40 | 79.60 | 1,005,650 | +0.80(+1.02%) |
Nov 18, 2016 | 79.60 | 80.10 | 77.40 | 78.80 | 616,173 | -0.40(-0.51%) |
Nov 17, 2016 | 81.20 | 82.00 | 78.80 | 79.20 | 772,416 | -2.60(-3.18%) |
Nov 16, 2016 | 79.80 | 83.20 | 79.80 | 81.80 | 898,429 | +1.40(+1.74%) |
Nov 15, 2016 | 80.20 | 81.60 | 79.60 | 80.40 | 968,630 | +0.40(+0.50%) |
Nov 14, 2016 | 83.00 | 83.40 | 79.20 | 80.00 | 982,851 | -3.00(-3.61%) |
Nov 11, 2016 | 80.20 | 83.20 | 79.60 | 83.00 | 653,598 | +2.00(+2.47%) |
Nov 10, 2016 | 81.80 | 83.20 | 78.50 | 81.00 | 1,017,268 | +0.60(+0.75%) |
Nov 09, 2016 | 76.20 | 82.00 | 75.80 | 80.40 | 1,073,592 | +1.20(+1.52%) |
Nov 08, 2016 | 78.00 | 81.20 | 77.24 | 79.20 | 924,115 | +1.00(+1.28%) |
Nov 07, 2016 | 77.40 | 79.80 | 76.20 | 78.20 | 1,199,871 | +2.60(+3.44%) |
Nov 04, 2016 | 78.60 | 79.00 | 75.40 | 75.60 | 710,187 | -3.20(-4.06%) |
Nov 03, 2016 | 76.60 | 79.00 | 76.60 | 78.80 | 749,254 | +2.00(+2.60%) |
Nov 02, 2016 | 77.00 | 79.00 | 76.00 | 76.80 | 536,805 | -0.80(-1.03%) |
Nov 01, 2016 | 79.80 | 80.30 | 76.00 | 77.60 | 916,943 | -2.20(-2.76%) |
Oct 31, 2016 | 82.40 | 82.80 | 78.00 | 79.80 | 952,419 | -1.40(-1.72%) |
Oct 28, 2016 | 84.60 | 84.60 | 80.40 | 81.20 | 790,556 | -0.80(-0.98%) |
Oct 27, 2016 | 96.00 | 96.80 | 81.00 | 82.00 | 2,180,880 | -23.20(-22.05%) |
Oct 26, 2016 | 107.40 | 107.40 | 103.20 | 105.20 | 877,730 | -1.20(-1.13%) |
Oct 25, 2016 | 104.20 | 107.10 | 104.20 | 106.40 | 427,564 | +3.00(+2.90%) |
Oct 24, 2016 | 101.40 | 104.40 | 101.20 | 103.40 | 234,966 | +3.00(+2.99%) |
Oct 21, 2016 | 100.00 | 100.60 | 98.80 | 100.40 | 242,388 | +0.00(+0.00%) |
Oct 20, 2016 | 100.00 | 101.00 | 99.80 | 100.40 | 158,786 | +0.20(+0.20%) |
Oct 19, 2016 | 101.60 | 102.20 | 99.70 | 100.20 | 329,362 | -1.20(-1.18%) |
Oct 18, 2016 | 103.40 | 105.00 | 101.40 | 101.40 | 340,250 | -0.40(-0.39%) |
Oct 17, 2016 | 105.20 | 107.60 | 101.20 | 101.80 | 666,949 | +1.60(+1.60%) |
Oct 14, 2016 | 98.80 | 100.40 | 98.60 | 100.20 | 210,524 | +2.20(+2.24%) |
Oct 13, 2016 | 99.20 | 99.40 | 96.20 | 98.00 | 221,251 | -2.00(-2.00%) |
Oct 12, 2016 | 101.80 | 103.60 | 99.80 | 100.00 | 155,415 | -1.20(-1.19%) |
Oct 11, 2016 | 103.20 | 103.40 | 100.90 | 101.20 | 173,294 | -2.20(-2.13%) |
Oct 10, 2016 | 103.20 | 104.40 | 103.20 | 103.40 | 105,519 | +0.40(+0.39%) |
Oct 07, 2016 | 103.60 | 104.00 | 101.60 | 103.00 | 215,570 | +0.20(+0.19%) |
Oct 06, 2016 | 104.80 | 105.70 | 102.60 | 102.80 | 248,679 | -3.40(-3.20%) |
Oct 05, 2016 | 106.20 | 107.80 | 105.40 | 106.20 | 358,168 | +0.40(+0.38%) |
Oct 04, 2016 | 105.00 | 107.00 | 103.20 | 105.80 | 299,225 | +1.20(+1.15%) |
Oct 03, 2016 | 103.80 | 105.20 | 102.20 | 104.60 | 233,937 | +1.60(+1.55%) |
Sep 30, 2016 | 103.20 | 104.60 | 101.20 | 103.00 | 310,300 | +1.00(+0.98%) |
Sep 29, 2016 | 105.00 | 105.60 | 101.20 | 102.00 | 281,366 | -3.20(-3.04%) |
Sep 28, 2016 | 106.40 | 107.80 | 105.00 | 105.20 | 170,261 | -1.40(-1.31%) |
Sep 27, 2016 | 106.00 | 109.00 | 104.02 | 106.60 | 270,808 | +3.00(+2.90%) |
Sep 26, 2016 | 104.60 | 106.80 | 103.60 | 103.60 | 178,570 | -2.80(-2.63%) |
Sep 23, 2016 | 108.00 | 108.60 | 106.40 | 106.40 | 143,678 | -2.20(-2.03%) |
Sep 22, 2016 | 108.00 | 110.60 | 107.28 | 108.60 | 313,941 | +1.20(+1.12%) |
Sep 21, 2016 | 104.00 | 107.40 | 103.80 | 107.40 | 246,188 | +3.80(+3.67%) |
Sep 20, 2016 | 103.00 | 106.80 | 102.40 | 103.60 | 350,409 | +1.40(+1.37%) |
Sep 19, 2016 | 103.80 | 104.40 | 101.60 | 102.20 | 128,666 | -1.40(-1.35%) |
Sep 16, 2016 | 103.40 | 104.10 | 102.20 | 103.60 | 555,843 | -0.20(-0.19%) |
Sep 15, 2016 | 100.60 | 104.80 | 100.00 | 103.80 | 278,745 | +3.00(+2.98%) |
Sep 14, 2016 | 102.20 | 102.60 | 100.00 | 100.80 | 203,368 | -1.40(-1.37%) |
Sep 13, 2016 | 103.20 | 103.80 | 100.80 | 102.20 | 268,778 | -1.60(-1.54%) |
Sep 12, 2016 | 103.60 | 105.20 | 101.10 | 103.80 | 312,429 | -1.80(-1.70%) |
Sep 09, 2016 | 105.40 | 106.40 | 105.00 | 105.60 | 344,493 | -0.60(-0.56%) |
Sep 08, 2016 | 107.40 | 109.00 | 106.00 | 106.20 | 173,065 | -1.40(-1.30%) |
Sep 07, 2016 | 111.00 | 111.00 | 107.40 | 107.60 | 245,433 | -2.80(-2.54%) |
Sep 06, 2016 | 104.80 | 110.80 | 104.80 | 110.40 | 335,937 | +3.20(+2.99%) |
Sep 02, 2016 | 108.80 | 107.20 | 107.20 | 107.20 | 209,460 | -0.60(-0.56%) |