Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 82.32 | 82.32 | 82.32 | 0 | +0.13(+0.16%) | |
Dec 29, 2016 | 82.00 | 82.68 | 81.59 | 82.19 | 173,800 | +0.26(+0.31%) |
Dec 28, 2016 | 83.34 | 83.42 | 81.80 | 81.94 | 157,826 | -1.33(-1.60%) |
Dec 27, 2016 | 83.14 | 83.45 | 82.82 | 83.27 | 109,873 | +0.28(+0.34%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | -0.06(-0.08%) | |
Dec 22, 2016 | 83.02 | 83.07 | 82.46 | 83.05 | 384,852 | -0.04(-0.04%) |
Dec 21, 2016 | 83.44 | 83.56 | 83.04 | 83.09 | 174,167 | -0.60(-0.72%) |
Dec 20, 2016 | 84.19 | 84.54 | 83.24 | 83.69 | 269,036 | -0.24(-0.28%) |
Dec 19, 2016 | 83.61 | 84.04 | 83.02 | 83.93 | 367,230 | +0.61(+0.74%) |
Dec 16, 2016 | 83.65 | 84.21 | 83.19 | 83.32 | 976,267 | -0.61(-0.73%) |
Dec 15, 2016 | 84.08 | 84.84 | 83.73 | 83.93 | 203,390 | -0.24(-0.28%) |
Dec 14, 2016 | 85.43 | 85.95 | 84.14 | 84.17 | 314,774 | -1.31(-1.53%) |
Dec 13, 2016 | 85.68 | 85.86 | 84.78 | 85.47 | 315,434 | +0.00(+0.00%) |
Dec 12, 2016 | 85.72 | 85.96 | 85.09 | 85.47 | 233,533 | -0.20(-0.23%) |
Dec 09, 2016 | 86.10 | 86.31 | 85.55 | 85.68 | 271,287 | -0.50(-0.58%) |
Dec 08, 2016 | 86.80 | 86.80 | 85.83 | 86.18 | 362,406 | -0.48(-0.55%) |
Dec 07, 2016 | 85.96 | 86.81 | 85.96 | 86.65 | 408,284 | -0.43(-0.49%) |
Dec 06, 2016 | 86.80 | 87.22 | 86.45 | 87.08 | 308,508 | +0.03(+0.03%) |
Dec 05, 2016 | 87.50 | 87.53 | 86.80 | 87.06 | 269,095 | +0.26(+0.29%) |
Dec 02, 2016 | 87.19 | 87.19 | 86.29 | 86.80 | 249,557 | -0.62(-0.71%) |
Dec 01, 2016 | 86.20 | 87.42 | 85.86 | 87.42 | 670,176 | +1.86(+2.17%) |
Nov 30, 2016 | 85.84 | 86.37 | 85.57 | 85.57 | 289,323 | +0.13(+0.15%) |
Nov 29, 2016 | 85.30 | 85.64 | 85.19 | 85.44 | 397,454 | -0.06(-0.07%) |
Nov 28, 2016 | 85.47 | 85.73 | 85.22 | 85.50 | 478,671 | -0.16(-0.19%) |
Nov 25, 2016 | 85.75 | 85.88 | 85.32 | 85.67 | 124,164 | +0.18(+0.21%) |
Nov 23, 2016 | 85.48 | 85.48 | 85.48 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 84.46 | 85.56 | 84.39 | 85.47 | 281,463 | +0.90(+1.06%) |
Nov 21, 2016 | 84.34 | 84.77 | 84.19 | 84.57 | 198,348 | +0.50(+0.60%) |
Nov 18, 2016 | 83.97 | 84.31 | 83.77 | 84.07 | 348,650 | -0.05(-0.07%) |
Nov 17, 2016 | 84.56 | 84.96 | 84.09 | 84.12 | 224,826 | -0.27(-0.32%) |
Nov 16, 2016 | 84.35 | 84.52 | 83.65 | 84.40 | 457,062 | -0.28(-0.33%) |
Nov 15, 2016 | 84.49 | 84.81 | 84.27 | 84.68 | 304,491 | -0.16(-0.18%) |
Nov 14, 2016 | 84.97 | 85.54 | 84.16 | 84.83 | 361,842 | +0.28(+0.34%) |
Nov 11, 2016 | 84.21 | 84.83 | 83.13 | 84.55 | 403,498 | -0.08(-0.10%) |
Nov 10, 2016 | 83.37 | 84.70 | 83.37 | 84.63 | 480,152 | +1.84(+2.22%) |
Nov 09, 2016 | 79.73 | 82.94 | 79.73 | 82.80 | 456,290 | +2.43(+3.03%) |
Nov 08, 2016 | 79.67 | 80.71 | 79.67 | 80.36 | 230,633 | +0.34(+0.42%) |
Nov 07, 2016 | 79.13 | 80.03 | 78.96 | 80.03 | 402,689 | +2.24(+2.88%) |
Nov 04, 2016 | 77.84 | 78.89 | 77.37 | 77.79 | 323,469 | -0.08(-0.11%) |
Nov 03, 2016 | 77.89 | 78.16 | 77.59 | 77.87 | 307,098 | +0.20(+0.26%) |
Nov 02, 2016 | 77.92 | 78.74 | 77.66 | 77.67 | 392,364 | -0.30(-0.39%) |
Nov 01, 2016 | 79.21 | 79.21 | 77.35 | 77.97 | 266,719 | -1.04(-1.32%) |
Oct 31, 2016 | 79.07 | 79.35 | 78.59 | 79.01 | 333,452 | +0.21(+0.27%) |
Oct 28, 2016 | 78.37 | 79.73 | 78.37 | 78.80 | 248,112 | +0.18(+0.23%) |
Oct 27, 2016 | 78.78 | 78.98 | 78.45 | 78.62 | 362,767 | -0.17(-0.22%) |
Oct 26, 2016 | 78.61 | 79.22 | 78.61 | 78.79 | 405,779 | +0.14(+0.17%) |
Oct 25, 2016 | 79.17 | 79.17 | 78.34 | 78.66 | 272,215 | -0.76(-0.96%) |
Oct 24, 2016 | 79.81 | 80.19 | 79.33 | 79.41 | 395,015 | +0.51(+0.65%) |
Oct 21, 2016 | 78.67 | 79.05 | 78.23 | 78.90 | 406,989 | -0.42(-0.53%) |
Oct 20, 2016 | 79.50 | 80.10 | 79.03 | 79.32 | 501,432 | -0.43(-0.54%) |
Oct 19, 2016 | 79.22 | 80.44 | 78.90 | 79.75 | 472,748 | +0.42(+0.53%) |
Oct 18, 2016 | 78.57 | 80.43 | 75.00 | 79.33 | 1,247,882 | -0.17(-0.22%) |
Oct 17, 2016 | 78.98 | 79.59 | 78.43 | 79.51 | 594,382 | +0.52(+0.66%) |
Oct 14, 2016 | 79.59 | 79.68 | 78.76 | 78.98 | 411,729 | -0.04(-0.05%) |
Oct 13, 2016 | 79.27 | 79.30 | 78.69 | 79.02 | 419,317 | -0.57(-0.71%) |
Oct 12, 2016 | 79.81 | 80.07 | 79.27 | 79.59 | 391,485 | +0.01(+0.01%) |
Oct 11, 2016 | 81.30 | 81.74 | 78.86 | 79.58 | 693,334 | -2.42(-2.95%) |
Oct 10, 2016 | 82.40 | 82.81 | 81.94 | 82.00 | 296,986 | -0.31(-0.38%) |
Oct 07, 2016 | 84.31 | 84.31 | 82.16 | 82.31 | 422,806 | -2.12(-2.51%) |
Oct 06, 2016 | 83.98 | 84.58 | 83.53 | 84.43 | 240,382 | +0.13(+0.15%) |
Oct 05, 2016 | 83.96 | 84.58 | 83.67 | 84.30 | 354,381 | +0.87(+1.04%) |
Oct 04, 2016 | 84.32 | 84.87 | 83.18 | 83.44 | 207,516 | -0.81(-0.96%) |