Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 81.81 | 82.65 | 80.77 | 80.85 | 842,091 | +0.18(+0.22%) |
Nov 29, 2016 | 80.70 | 81.23 | 80.08 | 80.67 | 1,157,912 | -0.39(-0.48%) |
Nov 28, 2016 | 82.23 | 82.56 | 80.96 | 81.06 | 779,431 | -1.54(-1.86%) |
Nov 25, 2016 | 83.00 | 83.53 | 82.48 | 82.60 | 298,711 | -0.44(-0.53%) |
Nov 23, 2016 | 83.04 | 83.04 | 83.04 | 0 | +0.11(+0.13%) | |
Nov 22, 2016 | 83.04 | 83.79 | 82.72 | 82.93 | 1,063,134 | +0.22(+0.27%) |
Nov 21, 2016 | 82.50 | 82.86 | 82.02 | 82.71 | 430,707 | +0.95(+1.16%) |
Nov 18, 2016 | 82.18 | 82.19 | 81.31 | 81.77 | 390,081 | -0.54(-0.66%) |
Nov 17, 2016 | 82.93 | 83.27 | 82.22 | 82.31 | 551,810 | -0.59(-0.71%) |
Nov 16, 2016 | 83.49 | 84.27 | 82.62 | 82.90 | 529,857 | -1.20(-1.43%) |
Nov 15, 2016 | 82.85 | 84.48 | 82.67 | 84.11 | 696,722 | +0.81(+0.97%) |
Nov 14, 2016 | 82.12 | 83.54 | 81.95 | 83.29 | 782,983 | +1.74(+2.13%) |
Nov 11, 2016 | 80.28 | 81.57 | 79.92 | 81.56 | 856,655 | +0.95(+1.18%) |
Nov 10, 2016 | 78.89 | 81.31 | 78.77 | 80.60 | 1,887,057 | +2.40(+3.06%) |
Nov 09, 2016 | 74.32 | 78.43 | 74.32 | 78.20 | 1,271,533 | +3.46(+4.62%) |
Nov 08, 2016 | 75.02 | 75.28 | 74.09 | 74.75 | 641,672 | -0.67(-0.89%) |
Nov 07, 2016 | 73.93 | 75.56 | 73.93 | 75.42 | 812,462 | +2.65(+3.64%) |
Nov 04, 2016 | 71.72 | 73.46 | 71.72 | 72.76 | 874,046 | +0.84(+1.17%) |
Nov 03, 2016 | 71.46 | 71.99 | 70.88 | 71.93 | 669,690 | +0.46(+0.64%) |
Nov 02, 2016 | 72.38 | 72.76 | 71.39 | 71.47 | 960,870 | -1.23(-1.69%) |
Nov 01, 2016 | 74.40 | 74.61 | 72.17 | 72.70 | 517,457 | -1.03(-1.40%) |
Oct 31, 2016 | 73.55 | 73.87 | 73.21 | 73.73 | 711,837 | +0.47(+0.64%) |
Oct 28, 2016 | 73.59 | 74.37 | 73.21 | 73.26 | 583,980 | -0.20(-0.27%) |
Oct 27, 2016 | 73.61 | 74.34 | 73.23 | 73.46 | 1,374,481 | -0.08(-0.10%) |
Oct 26, 2016 | 74.06 | 76.64 | 71.16 | 73.54 | 7,967,050 | -1.43(-1.91%) |
Oct 25, 2016 | 76.29 | 76.45 | 72.56 | 74.97 | 3,047,430 | -3.13(-4.01%) |
Oct 24, 2016 | 79.55 | 79.55 | 77.78 | 78.10 | 1,025,612 | -0.59(-0.75%) |
Oct 21, 2016 | 77.91 | 78.70 | 77.48 | 78.69 | 500,639 | -0.02(-0.02%) |
Oct 20, 2016 | 78.75 | 79.31 | 78.40 | 78.71 | 784,438 | -0.43(-0.54%) |
Oct 19, 2016 | 77.11 | 79.40 | 76.88 | 79.13 | 934,374 | +2.07(+2.69%) |
Oct 18, 2016 | 76.81 | 77.07 | 75.99 | 77.07 | 465,735 | +1.00(+1.32%) |
Oct 17, 2016 | 76.59 | 77.07 | 75.96 | 76.06 | 732,171 | -1.02(-1.32%) |
Oct 14, 2016 | 77.50 | 77.93 | 76.60 | 77.08 | 951,901 | +0.13(+0.17%) |
Oct 13, 2016 | 76.32 | 77.04 | 76.08 | 76.95 | 601,102 | -0.25(-0.32%) |
Oct 12, 2016 | 76.87 | 77.46 | 76.57 | 77.20 | 591,789 | +0.06(+0.07%) |
Oct 11, 2016 | 77.42 | 77.55 | 76.64 | 77.14 | 860,381 | -0.30(-0.38%) |
Oct 10, 2016 | 78.24 | 78.53 | 77.34 | 77.44 | 657,192 | -0.27(-0.34%) |
Oct 07, 2016 | 78.64 | 79.14 | 77.05 | 77.70 | 1,127,039 | -0.84(-1.07%) |
Oct 06, 2016 | 77.83 | 78.80 | 77.70 | 78.54 | 807,436 | +0.74(+0.96%) |
Oct 05, 2016 | 78.18 | 78.66 | 77.75 | 77.80 | 682,923 | +0.20(+0.26%) |
Oct 04, 2016 | 77.78 | 78.87 | 77.18 | 77.60 | 730,386 | +0.20(+0.26%) |
Oct 03, 2016 | 77.44 | 78.59 | 77.24 | 77.40 | 984,266 | -0.47(-0.60%) |
Sep 30, 2016 | 75.99 | 78.20 | 75.98 | 77.87 | 1,971,557 | +2.60(+3.46%) |
Sep 29, 2016 | 75.57 | 76.04 | 74.79 | 75.26 | 676,885 | -0.77(-1.02%) |
Sep 28, 2016 | 74.96 | 76.13 | 74.44 | 76.04 | 599,119 | +1.39(+1.87%) |
Sep 27, 2016 | 74.88 | 75.23 | 74.08 | 74.64 | 1,073,097 | -0.45(-0.60%) |
Sep 26, 2016 | 72.89 | 75.45 | 72.63 | 75.09 | 1,979,609 | +1.83(+2.50%) |
Sep 23, 2016 | 73.63 | 73.95 | 73.01 | 73.26 | 556,317 | -0.57(-0.77%) |
Sep 22, 2016 | 73.02 | 74.20 | 72.82 | 73.83 | 670,679 | +1.73(+2.39%) |
Sep 21, 2016 | 71.52 | 72.14 | 71.37 | 72.11 | 637,587 | +0.81(+1.14%) |
Sep 20, 2016 | 71.90 | 71.96 | 71.26 | 71.30 | 376,811 | -0.16(-0.23%) |
Sep 19, 2016 | 72.01 | 72.26 | 70.92 | 71.46 | 565,238 | +0.02(+0.03%) |
Sep 16, 2016 | 71.37 | 72.00 | 70.63 | 71.44 | 913,879 | -0.33(-0.47%) |
Sep 15, 2016 | 70.86 | 72.31 | 70.86 | 71.77 | 860,938 | +0.78(+1.10%) |
Sep 14, 2016 | 71.63 | 72.04 | 70.61 | 70.99 | 634,059 | -0.46(-0.64%) |
Sep 13, 2016 | 72.04 | 72.56 | 70.79 | 71.45 | 947,497 | -1.52(-2.08%) |
Sep 12, 2016 | 72.13 | 73.22 | 71.65 | 72.96 | 809,988 | +0.28(+0.38%) |
Sep 09, 2016 | 74.06 | 74.99 | 72.69 | 72.69 | 830,418 | -2.01(-2.69%) |
Sep 08, 2016 | 75.03 | 75.03 | 74.15 | 74.70 | 899,438 | +0.18(+0.24%) |
Sep 07, 2016 | 73.64 | 75.23 | 73.20 | 74.52 | 978,413 | +1.11(+1.51%) |
Sep 06, 2016 | 72.99 | 73.47 | 72.67 | 73.41 | 722,771 | +0.31(+0.42%) |
Sep 02, 2016 | 72.75 | 73.11 | 73.11 | 73.11 | 496,507 | +0.83(+1.15%) |