Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.15 | 84.66 | 82.79 | 82.79 | 2,154,370 | -1.71(-2.02%) |
Nov 29, 2016 | 84.15 | 84.88 | 84.04 | 84.49 | 1,460,189 | +0.19(+0.22%) |
Nov 28, 2016 | 83.89 | 84.63 | 83.43 | 84.31 | 1,807,205 | +0.42(+0.50%) |
Nov 25, 2016 | 83.12 | 84.75 | 82.77 | 83.88 | 852,443 | +0.71(+0.86%) |
Nov 23, 2016 | 83.17 | 83.17 | 83.17 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.13 | 84.39 | 82.81 | 84.09 | 2,237,699 | +1.20(+1.45%) |
Nov 21, 2016 | 81.44 | 83.23 | 81.64 | 82.88 | 1,675,252 | +1.45(+1.78%) |
Nov 18, 2016 | 81.82 | 82.27 | 81.20 | 81.44 | 1,760,404 | -0.93(-1.13%) |
Nov 17, 2016 | 81.87 | 82.42 | 81.79 | 82.37 | 1,305,595 | +0.36(+0.44%) |
Nov 16, 2016 | 81.97 | 82.35 | 81.07 | 82.01 | 1,449,515 | -0.18(-0.21%) |
Nov 15, 2016 | 81.68 | 82.55 | 81.64 | 82.19 | 2,120,178 | +0.76(+0.93%) |
Nov 14, 2016 | 83.09 | 83.10 | 80.81 | 81.43 | 3,422,765 | -1.88(-2.25%) |
Nov 11, 2016 | 83.63 | 83.96 | 82.61 | 83.30 | 1,991,487 | -0.51(-0.61%) |
Nov 10, 2016 | 85.89 | 86.32 | 82.60 | 83.82 | 5,428,630 | -2.88(-3.33%) |
Nov 09, 2016 | 86.72 | 87.99 | 86.37 | 86.70 | 2,766,677 | -2.35(-2.64%) |
Nov 08, 2016 | 87.90 | 89.44 | 87.88 | 89.05 | 2,162,885 | +0.74(+0.84%) |
Nov 07, 2016 | 87.41 | 88.41 | 87.35 | 88.31 | 2,128,177 | +1.84(+2.13%) |
Nov 04, 2016 | 86.93 | 87.47 | 86.31 | 86.47 | 1,722,297 | -0.18(-0.20%) |
Nov 03, 2016 | 87.45 | 87.65 | 85.70 | 86.64 | 2,281,430 | -0.53(-0.61%) |
Nov 02, 2016 | 88.21 | 88.47 | 87.09 | 87.17 | 2,927,383 | -1.40(-1.58%) |
Nov 01, 2016 | 86.37 | 91.98 | 85.62 | 88.57 | 8,177,620 | +1.26(+1.44%) |
Oct 31, 2016 | 87.88 | 88.49 | 87.05 | 87.31 | 2,659,121 | -0.57(-0.65%) |
Oct 28, 2016 | 87.48 | 88.67 | 86.89 | 87.88 | 2,310,352 | -0.31(-0.35%) |
Oct 27, 2016 | 89.67 | 89.84 | 88.11 | 88.19 | 2,260,809 | -1.05(-1.18%) |
Oct 26, 2016 | 90.83 | 90.83 | 89.22 | 89.24 | 1,712,171 | -1.67(-1.84%) |
Oct 25, 2016 | 91.05 | 91.41 | 90.65 | 90.91 | 2,434,237 | -0.17(-0.18%) |
Oct 24, 2016 | 91.49 | 91.67 | 90.76 | 91.08 | 1,452,413 | -0.28(-0.30%) |
Oct 21, 2016 | 91.17 | 91.42 | 90.50 | 91.36 | 2,096,300 | +0.08(+0.09%) |
Oct 20, 2016 | 92.24 | 92.57 | 90.97 | 91.28 | 2,288,401 | -0.47(-0.51%) |
Oct 19, 2016 | 92.51 | 92.92 | 91.71 | 91.75 | 1,996,521 | -0.86(-0.93%) |
Oct 18, 2016 | 93.44 | 93.44 | 92.54 | 92.61 | 1,367,999 | -0.24(-0.25%) |
Oct 17, 2016 | 93.77 | 94.18 | 92.77 | 92.84 | 1,348,958 | -0.72(-0.77%) |
Oct 14, 2016 | 93.58 | 94.35 | 93.37 | 93.56 | 2,006,330 | +0.50(+0.54%) |
Oct 13, 2016 | 92.91 | 93.43 | 92.34 | 93.06 | 1,802,065 | +0.34(+0.36%) |
Oct 12, 2016 | 92.38 | 92.92 | 92.10 | 92.72 | 1,505,213 | +0.34(+0.37%) |
Oct 11, 2016 | 92.56 | 92.68 | 91.36 | 92.38 | 2,472,105 | +0.01(+0.01%) |
Oct 10, 2016 | 91.35 | 93.07 | 91.35 | 92.37 | 2,141,755 | +1.83(+2.03%) |
Oct 07, 2016 | 90.83 | 91.09 | 89.53 | 90.54 | 1,435,884 | -0.07(-0.07%) |
Oct 06, 2016 | 90.24 | 90.94 | 90.07 | 90.60 | 1,277,335 | -0.04(-0.05%) |
Oct 05, 2016 | 90.81 | 91.15 | 90.41 | 90.65 | 1,832,327 | -0.03(-0.04%) |
Oct 04, 2016 | 91.64 | 92.24 | 90.51 | 90.68 | 1,997,714 | -0.72(-0.79%) |
Oct 03, 2016 | 91.87 | 92.41 | 90.85 | 91.40 | 2,294,799 | -0.94(-1.02%) |
Sep 30, 2016 | 91.41 | 92.85 | 90.56 | 92.34 | 3,598,979 | +1.14(+1.25%) |
Sep 29, 2016 | 92.11 | 92.13 | 91.13 | 91.20 | 2,760,585 | -0.98(-1.07%) |
Sep 28, 2016 | 93.03 | 93.56 | 91.25 | 92.18 | 6,476,232 | +1.75(+1.93%) |
Sep 27, 2016 | 88.12 | 91.16 | 87.85 | 90.44 | 4,190,767 | +2.75(+3.14%) |
Sep 26, 2016 | 88.62 | 88.85 | 87.26 | 87.69 | 2,474,705 | -1.44(-1.61%) |
Sep 23, 2016 | 89.84 | 90.03 | 88.88 | 89.12 | 1,633,604 | -0.68(-0.76%) |
Sep 22, 2016 | 88.73 | 90.19 | 88.73 | 89.80 | 2,116,475 | +1.37(+1.55%) |
Sep 21, 2016 | 86.81 | 88.61 | 86.56 | 88.43 | 2,472,699 | +2.48(+2.89%) |
Sep 20, 2016 | 86.27 | 86.60 | 85.84 | 85.95 | 1,726,126 | -0.32(-0.37%) |
Sep 19, 2016 | 86.57 | 86.91 | 85.99 | 86.27 | 1,346,230 | -0.19(-0.21%) |
Sep 16, 2016 | 86.54 | 86.86 | 85.93 | 86.46 | 1,716,458 | -0.72(-0.83%) |
Sep 15, 2016 | 85.84 | 87.73 | 85.84 | 87.18 | 2,596,412 | +1.09(+1.27%) |
Sep 14, 2016 | 85.54 | 86.76 | 85.54 | 86.09 | 2,202,719 | +0.69(+0.81%) |
Sep 13, 2016 | 86.80 | 87.09 | 85.19 | 85.40 | 2,166,765 | -1.84(-2.11%) |
Sep 12, 2016 | 85.38 | 87.37 | 84.99 | 87.24 | 2,475,242 | +2.01(+2.36%) |
Sep 09, 2016 | 86.94 | 87.39 | 85.22 | 85.23 | 2,367,928 | -2.51(-2.86%) |
Sep 08, 2016 | 89.06 | 89.14 | 87.66 | 87.74 | 2,506,479 | -1.35(-1.52%) |
Sep 07, 2016 | 89.34 | 90.45 | 88.96 | 89.09 | 1,964,032 | -0.57(-0.64%) |
Sep 06, 2016 | 87.58 | 89.70 | 87.57 | 89.66 | 2,406,440 | +2.02(+2.30%) |
Sep 02, 2016 | 86.41 | 87.64 | 87.64 | 87.64 | 1,711,244 | +1.46(+1.70%) |