Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.29 | 89.96 | 88.04 | 88.16 | 4,231,621 | -1.51(-1.68%) |
Nov 29, 2016 | 89.98 | 90.61 | 89.29 | 89.67 | 3,036,037 | +0.09(+0.10%) |
Nov 28, 2016 | 88.70 | 90.17 | 88.25 | 89.58 | 3,330,501 | +0.40(+0.45%) |
Nov 25, 2016 | 88.51 | 89.54 | 88.40 | 89.18 | 1,083,104 | +0.32(+0.36%) |
Nov 23, 2016 | 88.86 | 88.86 | 88.86 | 0 | +0.18(+0.20%) | |
Nov 22, 2016 | 88.33 | 91.41 | 87.60 | 88.68 | 12,815,510 | +6.69(+8.16%) |
Nov 21, 2016 | 81.97 | 83.13 | 80.88 | 81.99 | 6,766,720 | +0.08(+0.10%) |
Nov 18, 2016 | 81.53 | 82.14 | 80.68 | 81.91 | 3,646,787 | +0.26(+0.32%) |
Nov 17, 2016 | 79.82 | 81.92 | 79.73 | 81.65 | 3,448,025 | +1.11(+1.38%) |
Nov 16, 2016 | 79.87 | 81.34 | 79.65 | 80.54 | 3,806,831 | +1.37(+1.73%) |
Nov 15, 2016 | 78.69 | 79.25 | 78.00 | 79.17 | 2,924,679 | +0.83(+1.06%) |
Nov 14, 2016 | 78.34 | 79.51 | 77.61 | 78.34 | 2,883,099 | +0.53(+0.68%) |
Nov 11, 2016 | 77.05 | 78.73 | 76.93 | 77.81 | 1,962,556 | +0.61(+0.79%) |
Nov 10, 2016 | 76.47 | 78.00 | 76.16 | 77.20 | 3,320,128 | +1.16(+1.53%) |
Nov 09, 2016 | 72.68 | 76.19 | 72.55 | 76.04 | 3,493,422 | +0.23(+0.30%) |
Nov 08, 2016 | 75.67 | 76.05 | 75.00 | 75.81 | 2,009,910 | +0.27(+0.36%) |
Nov 07, 2016 | 74.76 | 75.89 | 74.14 | 75.54 | 1,870,177 | +1.92(+2.61%) |
Nov 04, 2016 | 73.64 | 74.91 | 73.57 | 73.62 | 1,420,769 | -0.45(-0.61%) |
Nov 03, 2016 | 75.29 | 75.72 | 73.84 | 74.07 | 1,179,273 | -1.29(-1.71%) |
Nov 02, 2016 | 75.06 | 75.72 | 74.86 | 75.36 | 1,112,081 | +0.48(+0.64%) |
Nov 01, 2016 | 75.76 | 75.97 | 74.58 | 74.88 | 1,406,672 | -0.67(-0.89%) |
Oct 31, 2016 | 75.52 | 75.94 | 75.28 | 75.55 | 1,397,443 | +0.34(+0.45%) |
Oct 28, 2016 | 74.37 | 75.81 | 74.36 | 75.21 | 1,594,489 | +0.76(+1.02%) |
Oct 27, 2016 | 76.71 | 76.81 | 74.44 | 74.45 | 2,332,991 | -2.35(-3.06%) |
Oct 26, 2016 | 75.75 | 77.33 | 75.60 | 76.80 | 2,344,020 | +0.98(+1.29%) |
Oct 25, 2016 | 75.60 | 76.13 | 75.36 | 75.82 | 1,649,265 | -0.15(-0.20%) |
Oct 24, 2016 | 75.74 | 76.31 | 75.72 | 75.97 | 1,718,689 | +0.26(+0.34%) |
Oct 21, 2016 | 75.33 | 76.34 | 75.33 | 75.71 | 2,182,423 | -0.16(-0.21%) |
Oct 20, 2016 | 77.03 | 77.03 | 75.83 | 75.87 | 1,664,725 | -0.89(-1.16%) |
Oct 19, 2016 | 76.61 | 77.03 | 75.94 | 76.76 | 1,634,023 | +0.51(+0.67%) |
Oct 18, 2016 | 76.84 | 77.53 | 76.27 | 76.25 | 2,093,863 | -0.19(-0.25%) |
Oct 17, 2016 | 77.00 | 77.36 | 76.38 | 76.44 | 1,299,900 | -0.65(-0.84%) |
Oct 14, 2016 | 78.26 | 78.26 | 77.09 | 77.09 | 1,565,183 | -1.14(-1.46%) |
Oct 13, 2016 | 77.15 | 78.80 | 76.99 | 78.23 | 2,191,708 | +0.76(+0.98%) |
Oct 12, 2016 | 77.38 | 78.06 | 77.01 | 77.47 | 1,093,757 | +0.23(+0.30%) |
Oct 11, 2016 | 77.56 | 77.91 | 77.00 | 77.24 | 2,467,149 | -0.68(-0.87%) |
Oct 10, 2016 | 78.09 | 78.56 | 77.77 | 77.92 | 1,476,331 | -0.05(-0.06%) |
Oct 07, 2016 | 78.55 | 78.83 | 77.58 | 77.97 | 1,783,002 | -0.12(-0.15%) |
Oct 06, 2016 | 75.45 | 78.31 | 75.13 | 78.09 | 5,663,966 | +2.97(+3.95%) |
Oct 05, 2016 | 76.50 | 76.63 | 74.52 | 75.12 | 4,947,655 | -1.31(-1.71%) |
Oct 04, 2016 | 77.84 | 78.00 | 76.05 | 76.43 | 4,758,493 | -3.10(-3.90%) |
Oct 03, 2016 | 78.46 | 79.89 | 78.33 | 79.53 | 2,423,238 | +0.60(+0.76%) |
Sep 30, 2016 | 77.47 | 79.32 | 77.28 | 78.93 | 4,123,133 | +1.57(+2.03%) |
Sep 29, 2016 | 79.26 | 79.30 | 77.34 | 77.36 | 3,577,518 | -2.04(-2.57%) |
Sep 28, 2016 | 80.65 | 80.65 | 79.09 | 79.40 | 2,443,896 | -1.06(-1.32%) |
Sep 27, 2016 | 79.27 | 80.59 | 78.27 | 80.46 | 2,882,734 | +0.46(+0.57%) |
Sep 26, 2016 | 79.61 | 80.28 | 79.25 | 80.00 | 2,153,289 | -0.09(-0.11%) |
Sep 23, 2016 | 79.53 | 80.76 | 79.06 | 80.09 | 2,675,282 | +0.02(+0.02%) |
Sep 22, 2016 | 80.43 | 80.81 | 78.65 | 80.07 | 3,436,334 | +0.18(+0.23%) |
Sep 21, 2016 | 79.98 | 80.36 | 79.03 | 79.89 | 1,896,668 | +0.19(+0.24%) |
Sep 20, 2016 | 80.33 | 80.57 | 79.30 | 79.70 | 2,762,566 | -0.52(-0.65%) |
Sep 19, 2016 | 81.27 | 81.55 | 80.15 | 80.22 | 2,259,115 | -0.88(-1.09%) |
Sep 16, 2016 | 81.47 | 81.62 | 80.53 | 81.10 | 3,212,004 | -0.89(-1.09%) |
Sep 15, 2016 | 81.14 | 82.10 | 80.89 | 81.99 | 2,202,070 | +0.54(+0.66%) |
Sep 14, 2016 | 80.48 | 82.00 | 80.48 | 81.45 | 3,598,928 | +1.27(+1.58%) |
Sep 13, 2016 | 81.73 | 82.10 | 79.66 | 80.18 | 3,911,807 | -2.20(-2.67%) |
Sep 12, 2016 | 81.34 | 82.68 | 81.25 | 82.38 | 2,707,767 | +0.75(+0.92%) |
Sep 09, 2016 | 81.51 | 82.37 | 81.43 | 81.63 | 4,647,184 | -0.21(-0.26%) |
Sep 08, 2016 | 82.55 | 82.55 | 81.40 | 81.84 | 3,201,946 | -0.66(-0.80%) |
Sep 07, 2016 | 83.01 | 83.02 | 81.74 | 82.50 | 2,778,503 | -0.78(-0.94%) |
Sep 06, 2016 | 83.56 | 83.75 | 82.71 | 83.28 | 2,850,573 | +0.17(+0.20%) |
Sep 02, 2016 | 83.11 | 83.11 | 83.11 | 83.11 | 1,819,900 | -0.07(-0.08%) |