Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 82.16 | 82.16 | 82.16 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.14 | 82.82 | 82.07 | 82.76 | 739,842 | +0.89(+1.09%) |
Dec 28, 2016 | 82.19 | 82.38 | 81.62 | 81.86 | 674,198 | -0.45(-0.54%) |
Dec 27, 2016 | 82.47 | 82.77 | 82.17 | 82.31 | 711,763 | -0.21(-0.26%) |
Dec 23, 2016 | 82.52 | 82.52 | 82.52 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.83 | 82.20 | 81.13 | 81.76 | 810,484 | -0.40(-0.48%) |
Dec 21, 2016 | 81.35 | 82.33 | 81.24 | 82.16 | 1,329,221 | +1.10(+1.35%) |
Dec 20, 2016 | 82.18 | 82.39 | 80.60 | 81.06 | 1,811,855 | -1.33(-1.62%) |
Dec 19, 2016 | 82.90 | 83.18 | 81.89 | 82.39 | 1,355,495 | -0.22(-0.27%) |
Dec 16, 2016 | 82.53 | 83.15 | 81.90 | 82.61 | 2,438,672 | +0.31(+0.38%) |
Dec 15, 2016 | 82.54 | 83.28 | 82.21 | 82.30 | 2,199,777 | -1.11(-1.34%) |
Dec 14, 2016 | 84.38 | 84.64 | 82.92 | 83.41 | 1,952,524 | -0.87(-1.03%) |
Dec 13, 2016 | 84.55 | 84.79 | 84.03 | 84.28 | 1,970,269 | +0.36(+0.43%) |
Dec 12, 2016 | 83.35 | 84.27 | 83.33 | 83.92 | 2,081,821 | +0.30(+0.36%) |
Dec 09, 2016 | 83.10 | 83.66 | 82.92 | 83.62 | 1,345,233 | +0.79(+0.95%) |
Dec 08, 2016 | 81.81 | 83.08 | 81.31 | 82.83 | 1,897,537 | +0.83(+1.01%) |
Dec 07, 2016 | 80.75 | 82.22 | 80.44 | 82.00 | 2,523,690 | +1.39(+1.73%) |
Dec 06, 2016 | 80.64 | 80.80 | 80.08 | 80.61 | 1,759,155 | -0.04(-0.05%) |
Dec 05, 2016 | 80.74 | 81.66 | 80.40 | 80.65 | 2,052,388 | -0.08(-0.10%) |
Dec 02, 2016 | 80.17 | 80.92 | 79.99 | 80.74 | 2,127,324 | +0.82(+1.02%) |
Dec 01, 2016 | 82.51 | 82.95 | 79.45 | 79.92 | 3,807,563 | -2.85(-3.44%) |
Nov 30, 2016 | 84.12 | 84.64 | 82.76 | 82.76 | 2,154,955 | -1.71(-2.02%) |
Nov 29, 2016 | 84.13 | 84.86 | 84.02 | 84.47 | 1,460,585 | +0.19(+0.22%) |
Nov 28, 2016 | 83.87 | 84.60 | 83.41 | 84.28 | 1,807,695 | +0.42(+0.50%) |
Nov 25, 2016 | 83.10 | 84.73 | 82.74 | 83.86 | 852,675 | +0.71(+0.86%) |
Nov 23, 2016 | 83.15 | 83.15 | 83.15 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.10 | 84.37 | 82.78 | 84.06 | 2,238,306 | +1.20(+1.45%) |
Nov 21, 2016 | 81.41 | 83.21 | 81.62 | 82.86 | 1,675,706 | +1.45(+1.78%) |
Nov 18, 2016 | 81.80 | 82.25 | 81.18 | 81.41 | 1,760,881 | -0.93(-1.13%) |
Nov 17, 2016 | 81.85 | 82.40 | 81.77 | 82.35 | 1,305,949 | +0.36(+0.44%) |
Nov 16, 2016 | 81.94 | 82.33 | 81.05 | 81.99 | 1,449,908 | -0.18(-0.21%) |
Nov 15, 2016 | 81.66 | 82.52 | 81.62 | 82.16 | 2,120,753 | +0.76(+0.93%) |
Nov 14, 2016 | 83.07 | 83.08 | 80.79 | 81.41 | 3,423,693 | -1.88(-2.25%) |
Nov 11, 2016 | 83.61 | 83.94 | 82.58 | 83.28 | 1,992,027 | -0.51(-0.61%) |
Nov 10, 2016 | 85.87 | 86.30 | 82.57 | 83.79 | 5,430,102 | -2.88(-3.33%) |
Nov 09, 2016 | 86.69 | 87.96 | 86.35 | 86.68 | 2,767,427 | -2.35(-2.64%) |
Nov 08, 2016 | 87.87 | 89.41 | 87.85 | 89.02 | 2,163,472 | +0.74(+0.84%) |
Nov 07, 2016 | 87.38 | 88.38 | 87.33 | 88.28 | 2,128,754 | +1.84(+2.13%) |
Nov 04, 2016 | 86.90 | 87.44 | 86.28 | 86.44 | 1,722,764 | -0.18(-0.20%) |
Nov 03, 2016 | 87.43 | 87.63 | 85.68 | 86.62 | 2,282,049 | -0.53(-0.61%) |
Nov 02, 2016 | 88.18 | 88.44 | 87.06 | 87.15 | 2,928,177 | -1.40(-1.58%) |
Nov 01, 2016 | 86.35 | 91.96 | 85.60 | 88.54 | 8,179,838 | +1.26(+1.44%) |
Oct 31, 2016 | 87.85 | 88.47 | 87.03 | 87.28 | 2,659,842 | -0.57(-0.65%) |
Oct 28, 2016 | 87.46 | 88.65 | 86.87 | 87.85 | 2,310,978 | -0.31(-0.35%) |
Oct 27, 2016 | 89.65 | 89.81 | 88.09 | 88.17 | 2,261,422 | -1.05(-1.18%) |
Oct 26, 2016 | 90.81 | 90.81 | 89.20 | 89.22 | 1,712,636 | -1.67(-1.84%) |
Oct 25, 2016 | 91.02 | 91.39 | 90.62 | 90.89 | 2,434,897 | -0.17(-0.18%) |
Oct 24, 2016 | 91.46 | 91.65 | 90.73 | 91.06 | 1,452,807 | -0.28(-0.30%) |
Oct 21, 2016 | 91.14 | 91.39 | 90.48 | 91.34 | 2,096,868 | +0.08(+0.09%) |
Oct 20, 2016 | 92.22 | 92.55 | 90.95 | 91.25 | 2,289,022 | -0.47(-0.51%) |
Oct 19, 2016 | 92.49 | 92.90 | 91.68 | 91.72 | 1,997,062 | -0.86(-0.93%) |
Oct 18, 2016 | 93.41 | 93.41 | 92.51 | 92.58 | 1,368,369 | -0.24(-0.25%) |
Oct 17, 2016 | 93.75 | 94.15 | 92.75 | 92.82 | 1,349,323 | -0.72(-0.77%) |
Oct 14, 2016 | 93.56 | 94.33 | 93.35 | 93.54 | 2,006,874 | +0.50(+0.54%) |
Oct 13, 2016 | 92.88 | 93.40 | 92.32 | 93.03 | 1,802,554 | +0.34(+0.36%) |
Oct 12, 2016 | 92.35 | 92.90 | 92.08 | 92.70 | 1,505,621 | +0.34(+0.37%) |
Oct 11, 2016 | 92.54 | 92.66 | 91.34 | 92.35 | 2,472,776 | +0.01(+0.01%) |
Oct 10, 2016 | 91.33 | 93.04 | 91.33 | 92.34 | 2,142,336 | +1.83(+2.03%) |
Oct 07, 2016 | 90.81 | 91.07 | 89.50 | 90.51 | 1,436,273 | -0.07(-0.07%) |
Oct 06, 2016 | 90.22 | 90.92 | 90.05 | 90.58 | 1,277,682 | -0.04(-0.05%) |
Oct 05, 2016 | 90.78 | 91.12 | 90.39 | 90.62 | 1,832,824 | -0.03(-0.04%) |
Oct 04, 2016 | 91.61 | 92.21 | 90.49 | 90.65 | 1,998,256 | -0.72(-0.79%) |