Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.38 | 91.77 | 90.95 | 90.95 | 4,274,080 | -0.28(-0.31%) |
Nov 29, 2016 | 90.97 | 91.40 | 90.84 | 91.24 | 3,533,371 | +0.46(+0.51%) |
Nov 28, 2016 | 91.22 | 91.39 | 90.59 | 90.77 | 3,381,852 | -0.45(-0.49%) |
Nov 25, 2016 | 90.85 | 91.32 | 90.84 | 91.22 | 1,373,323 | +0.45(+0.50%) |
Nov 23, 2016 | 90.77 | 90.77 | 90.77 | 0 | +0.82(+0.92%) | |
Nov 22, 2016 | 90.19 | 90.23 | 89.76 | 89.94 | 2,532,823 | -0.05(-0.06%) |
Nov 21, 2016 | 89.52 | 90.02 | 89.15 | 90.00 | 2,475,697 | +0.48(+0.53%) |
Nov 18, 2016 | 89.24 | 89.69 | 88.86 | 89.52 | 2,539,337 | +0.47(+0.53%) |
Nov 17, 2016 | 88.60 | 89.10 | 88.28 | 89.05 | 2,066,337 | +0.53(+0.60%) |
Nov 16, 2016 | 88.80 | 88.97 | 88.16 | 88.51 | 2,928,477 | -0.29(-0.33%) |
Nov 15, 2016 | 88.68 | 88.92 | 87.99 | 88.80 | 4,703,875 | +0.21(+0.24%) |
Nov 14, 2016 | 89.85 | 90.04 | 88.54 | 88.59 | 4,329,115 | -1.04(-1.16%) |
Nov 11, 2016 | 88.77 | 89.69 | 88.66 | 89.63 | 3,941,510 | +0.72(+0.81%) |
Nov 10, 2016 | 88.59 | 89.53 | 88.52 | 88.91 | 5,776,751 | +0.48(+0.54%) |
Nov 09, 2016 | 86.57 | 88.43 | 86.50 | 88.43 | 8,594,311 | +1.14(+1.30%) |
Nov 08, 2016 | 85.40 | 87.95 | 85.33 | 87.29 | 7,487,816 | +1.74(+2.03%) |
Nov 07, 2016 | 84.12 | 85.55 | 84.12 | 85.55 | 4,640,061 | +2.23(+2.67%) |
Nov 04, 2016 | 83.67 | 84.19 | 83.29 | 83.32 | 3,284,602 | -0.42(-0.50%) |
Nov 03, 2016 | 83.54 | 84.28 | 83.12 | 83.75 | 2,881,910 | +0.45(+0.54%) |
Nov 02, 2016 | 83.31 | 83.70 | 83.06 | 83.29 | 3,296,916 | +0.05(+0.06%) |
Nov 01, 2016 | 84.17 | 84.17 | 82.72 | 83.25 | 3,730,802 | -0.72(-0.85%) |
Oct 31, 2016 | 84.21 | 84.30 | 83.78 | 83.96 | 2,988,688 | +0.05(+0.06%) |
Oct 28, 2016 | 84.38 | 84.51 | 83.36 | 83.92 | 3,076,949 | -0.30(-0.35%) |
Oct 27, 2016 | 85.12 | 85.12 | 82.49 | 84.21 | 4,533,050 | -0.41(-0.49%) |
Oct 26, 2016 | 83.84 | 84.96 | 83.83 | 84.63 | 4,247,277 | +0.60(+0.71%) |
Oct 25, 2016 | 84.47 | 84.72 | 83.98 | 84.03 | 2,878,066 | -0.48(-0.56%) |
Oct 24, 2016 | 84.01 | 84.56 | 83.96 | 84.50 | 2,320,855 | +1.01(+1.20%) |
Oct 21, 2016 | 83.17 | 83.54 | 82.90 | 83.50 | 3,614,564 | -0.19(-0.22%) |
Oct 20, 2016 | 84.08 | 84.08 | 83.52 | 83.68 | 2,497,647 | -0.51(-0.60%) |
Oct 19, 2016 | 84.33 | 84.56 | 83.99 | 84.19 | 2,555,818 | -0.06(-0.07%) |
Oct 18, 2016 | 84.50 | 84.91 | 84.19 | 84.25 | 2,171,925 | +0.08(+0.09%) |
Oct 17, 2016 | 84.39 | 84.75 | 84.08 | 84.17 | 2,258,705 | -0.30(-0.36%) |
Oct 14, 2016 | 84.70 | 84.98 | 84.47 | 84.48 | 2,009,807 | +0.09(+0.11%) |
Oct 13, 2016 | 84.30 | 84.71 | 83.65 | 84.38 | 2,681,574 | -0.34(-0.40%) |
Oct 12, 2016 | 84.95 | 84.98 | 84.49 | 84.73 | 1,904,714 | +0.03(+0.04%) |
Oct 11, 2016 | 84.85 | 85.26 | 84.38 | 84.70 | 2,495,496 | -0.27(-0.32%) |
Oct 10, 2016 | 85.15 | 85.40 | 84.90 | 84.97 | 1,678,332 | +0.19(+0.23%) |
Oct 07, 2016 | 84.96 | 85.21 | 84.52 | 84.77 | 1,851,957 | -0.25(-0.29%) |
Oct 06, 2016 | 84.86 | 85.29 | 84.66 | 85.02 | 2,389,505 | -0.03(-0.04%) |
Oct 05, 2016 | 84.56 | 85.32 | 84.45 | 85.05 | 3,874,719 | +0.50(+0.59%) |
Oct 04, 2016 | 85.08 | 85.25 | 84.32 | 84.56 | 2,235,750 | -0.51(-0.60%) |
Oct 03, 2016 | 85.21 | 85.21 | 84.39 | 85.07 | 1,854,943 | -0.14(-0.16%) |
Sep 30, 2016 | 84.79 | 85.55 | 84.64 | 85.21 | 3,783,838 | +0.90(+1.06%) |
Sep 29, 2016 | 85.21 | 85.35 | 84.31 | 84.31 | 3,173,675 | -0.81(-0.95%) |
Sep 28, 2016 | 85.52 | 85.54 | 84.66 | 85.12 | 3,532,864 | -0.59(-0.69%) |
Sep 27, 2016 | 84.82 | 85.89 | 84.55 | 85.72 | 3,164,045 | +0.91(+1.07%) |
Sep 26, 2016 | 85.00 | 85.15 | 84.64 | 84.80 | 3,029,872 | -0.29(-0.34%) |
Sep 23, 2016 | 85.34 | 85.65 | 85.09 | 85.09 | 2,119,669 | -0.36(-0.42%) |
Sep 22, 2016 | 85.72 | 86.27 | 85.33 | 85.45 | 3,457,213 | +0.01(+0.01%) |
Sep 21, 2016 | 85.05 | 85.63 | 84.67 | 85.44 | 3,770,052 | +1.02(+1.21%) |
Sep 20, 2016 | 83.83 | 84.71 | 83.83 | 84.42 | 4,161,351 | +0.96(+1.15%) |
Sep 19, 2016 | 83.50 | 83.93 | 83.33 | 83.46 | 2,783,468 | +0.20(+0.24%) |
Sep 16, 2016 | 83.08 | 83.53 | 82.72 | 83.26 | 4,644,151 | -0.17(-0.21%) |
Sep 15, 2016 | 83.08 | 83.62 | 82.91 | 83.43 | 2,762,214 | +0.17(+0.21%) |
Sep 14, 2016 | 82.65 | 83.64 | 82.65 | 83.26 | 2,509,530 | +0.00(+0.00%) |
Sep 13, 2016 | 83.95 | 83.97 | 83.00 | 83.26 | 3,880,568 | -1.32(-1.56%) |
Sep 12, 2016 | 83.64 | 84.85 | 83.46 | 84.58 | 3,488,820 | +0.72(+0.85%) |
Sep 09, 2016 | 84.49 | 84.93 | 83.85 | 83.86 | 4,535,166 | -1.02(-1.20%) |
Sep 08, 2016 | 85.11 | 85.29 | 84.88 | 84.88 | 3,240,482 | -0.42(-0.49%) |
Sep 07, 2016 | 85.23 | 85.44 | 84.95 | 85.30 | 1,947,995 | -0.02(-0.02%) |
Sep 06, 2016 | 85.33 | 85.34 | 84.74 | 85.32 | 2,296,836 | -0.07(-0.08%) |
Sep 02, 2016 | 85.93 | 85.39 | 85.39 | 85.39 | 2,464,548 | +0.07(+0.08%) |