Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 85.59 | 85.59 | 85.59 | 0 | +0.40(+0.46%) | |
Dec 29, 2016 | 85.31 | 85.51 | 85.06 | 85.20 | 764,863 | +0.58(+0.68%) |
Dec 28, 2016 | 84.65 | 85.10 | 84.59 | 84.62 | 563,919 | -0.58(-0.68%) |
Dec 27, 2016 | 85.19 | 85.34 | 84.97 | 85.20 | 515,458 | +0.06(+0.07%) |
Dec 23, 2016 | 85.14 | 85.14 | 85.14 | 0 | +0.07(+0.09%) | |
Dec 22, 2016 | 85.11 | 85.39 | 84.90 | 85.06 | 642,232 | -0.49(-0.58%) |
Dec 21, 2016 | 85.72 | 85.93 | 85.48 | 85.56 | 619,979 | +0.36(+0.43%) |
Dec 20, 2016 | 85.31 | 85.41 | 84.93 | 85.20 | 779,530 | -0.17(-0.20%) |
Dec 19, 2016 | 85.57 | 85.94 | 85.29 | 85.37 | 738,133 | -0.21(-0.25%) |
Dec 16, 2016 | 85.27 | 85.61 | 85.02 | 85.58 | 1,079,293 | +0.72(+0.84%) |
Dec 15, 2016 | 85.39 | 85.48 | 84.61 | 84.87 | 1,118,147 | -0.75(-0.88%) |
Dec 14, 2016 | 86.72 | 87.16 | 85.53 | 85.62 | 2,522,776 | -1.60(-1.83%) |
Dec 13, 2016 | 87.72 | 88.17 | 87.19 | 87.21 | 1,399,064 | +1.25(+1.46%) |
Dec 12, 2016 | 85.76 | 86.08 | 85.58 | 85.96 | 1,448,705 | +0.42(+0.49%) |
Dec 09, 2016 | 85.48 | 85.61 | 85.30 | 85.54 | 857,222 | +0.90(+1.06%) |
Dec 08, 2016 | 85.06 | 85.11 | 84.46 | 84.64 | 981,503 | +0.11(+0.13%) |
Dec 07, 2016 | 83.37 | 84.62 | 83.33 | 84.54 | 1,450,421 | +1.75(+2.11%) |
Dec 06, 2016 | 83.16 | 83.20 | 82.63 | 82.79 | 1,173,396 | -0.49(-0.59%) |
Dec 05, 2016 | 83.69 | 83.71 | 83.01 | 83.29 | 980,175 | +0.62(+0.75%) |
Dec 02, 2016 | 82.72 | 82.98 | 82.28 | 82.67 | 1,975,592 | +0.36(+0.44%) |
Dec 01, 2016 | 82.98 | 83.05 | 82.14 | 82.31 | 1,562,602 | -1.06(-1.27%) |
Nov 30, 2016 | 84.32 | 84.33 | 83.37 | 83.37 | 1,764,645 | -0.70(-0.83%) |
Nov 29, 2016 | 83.93 | 84.30 | 83.77 | 84.07 | 1,176,217 | +0.24(+0.28%) |
Nov 28, 2016 | 83.35 | 83.95 | 83.05 | 83.83 | 1,169,901 | -0.03(-0.04%) |
Nov 25, 2016 | 84.04 | 84.10 | 83.76 | 83.86 | 485,751 | +0.95(+1.14%) |
Nov 23, 2016 | 82.92 | 82.92 | 82.92 | 0 | -0.21(-0.26%) | |
Nov 22, 2016 | 83.09 | 83.66 | 83.07 | 83.13 | 1,788,739 | -0.59(-0.71%) |
Nov 21, 2016 | 83.75 | 84.04 | 83.15 | 83.72 | 825,790 | -0.04(-0.05%) |
Nov 18, 2016 | 83.82 | 84.02 | 83.25 | 83.76 | 1,154,355 | -0.57(-0.67%) |
Nov 17, 2016 | 84.23 | 84.57 | 84.09 | 84.33 | 1,411,850 | +0.98(+1.18%) |
Nov 16, 2016 | 82.71 | 83.40 | 82.71 | 83.35 | 1,850,602 | +0.21(+0.25%) |
Nov 15, 2016 | 82.62 | 83.34 | 82.48 | 83.15 | 876,568 | +0.75(+0.91%) |
Nov 14, 2016 | 82.42 | 82.69 | 81.90 | 82.40 | 1,374,371 | -1.08(-1.29%) |
Nov 11, 2016 | 83.00 | 83.77 | 82.91 | 83.48 | 2,236,882 | -0.26(-0.31%) |
Nov 10, 2016 | 83.78 | 84.24 | 82.64 | 83.74 | 1,659,180 | -2.25(-2.61%) |
Nov 09, 2016 | 85.14 | 86.36 | 85.09 | 85.99 | 857,970 | -0.96(-1.10%) |
Nov 08, 2016 | 86.23 | 87.10 | 86.21 | 86.94 | 480,251 | +0.89(+1.03%) |
Nov 07, 2016 | 85.48 | 86.05 | 83.11 | 86.05 | 642,127 | +0.52(+0.61%) |
Nov 04, 2016 | 85.92 | 86.20 | 85.52 | 85.53 | 649,492 | -0.11(-0.12%) |
Nov 03, 2016 | 86.04 | 86.50 | 85.45 | 85.64 | 999,151 | -1.51(-1.73%) |
Nov 02, 2016 | 87.61 | 87.65 | 87.10 | 87.15 | 620,790 | -0.38(-0.43%) |
Nov 01, 2016 | 88.47 | 88.54 | 87.49 | 87.53 | 748,515 | -1.02(-1.15%) |
Oct 31, 2016 | 88.60 | 88.77 | 88.28 | 88.55 | 916,061 | +0.33(+0.37%) |
Oct 28, 2016 | 88.41 | 88.68 | 88.19 | 88.22 | 681,957 | -0.14(-0.16%) |
Oct 27, 2016 | 89.35 | 89.44 | 88.35 | 88.36 | 973,951 | -0.62(-0.69%) |
Oct 26, 2016 | 89.71 | 89.73 | 88.96 | 88.98 | 1,166,207 | -0.14(-0.16%) |
Oct 25, 2016 | 89.13 | 89.51 | 89.02 | 89.12 | 1,181,963 | +0.01(+0.01%) |
Oct 24, 2016 | 89.14 | 89.30 | 88.78 | 89.11 | 747,537 | -0.02(-0.03%) |
Oct 21, 2016 | 88.86 | 89.27 | 88.42 | 89.13 | 1,023,197 | -0.01(-0.01%) |
Oct 20, 2016 | 88.94 | 89.54 | 88.90 | 89.14 | 787,626 | -0.12(-0.13%) |
Oct 19, 2016 | 89.64 | 89.81 | 89.22 | 89.26 | 597,676 | +0.20(+0.22%) |
Oct 18, 2016 | 90.01 | 90.03 | 89.03 | 89.06 | 737,969 | +0.35(+0.39%) |
Oct 17, 2016 | 88.60 | 88.94 | 88.46 | 88.71 | 860,207 | -0.63(-0.71%) |
Oct 14, 2016 | 89.68 | 89.88 | 89.23 | 89.35 | 688,717 | -0.82(-0.91%) |
Oct 13, 2016 | 89.37 | 90.44 | 89.10 | 90.17 | 669,932 | +0.16(+0.18%) |
Oct 12, 2016 | 90.76 | 90.77 | 89.80 | 90.01 | 1,128,546 | -0.57(-0.63%) |
Oct 11, 2016 | 92.05 | 92.14 | 90.45 | 90.57 | 1,137,550 | -2.04(-2.21%) |
Oct 10, 2016 | 92.91 | 92.94 | 92.50 | 92.62 | 413,096 | -0.16(-0.17%) |
Oct 07, 2016 | 92.61 | 93.02 | 92.25 | 92.77 | 675,329 | -0.82(-0.88%) |
Oct 06, 2016 | 93.73 | 94.02 | 93.47 | 93.60 | 649,185 | -0.64(-0.68%) |
Oct 05, 2016 | 94.88 | 95.34 | 94.07 | 94.24 | 753,697 | -1.56(-1.62%) |
Oct 04, 2016 | 96.86 | 96.88 | 95.65 | 95.79 | 769,248 | -0.04(-0.04%) |