Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.86 | 86.91 | 81.59 | 81.61 | 2,292,698 | -4.04(-4.72%) |
Nov 29, 2016 | 86.21 | 87.50 | 84.40 | 85.65 | 1,745,516 | -1.25(-1.44%) |
Nov 28, 2016 | 87.47 | 88.00 | 86.13 | 86.90 | 1,846,759 | -0.87(-0.99%) |
Nov 25, 2016 | 87.71 | 87.97 | 86.29 | 87.77 | 814,399 | +0.43(+0.49%) |
Nov 23, 2016 | 87.34 | 87.34 | 87.34 | 0 | +1.14(+1.32%) | |
Nov 22, 2016 | 89.32 | 89.75 | 85.40 | 86.20 | 1,765,652 | -2.85(-3.20%) |
Nov 21, 2016 | 89.95 | 90.51 | 88.76 | 89.05 | 1,278,191 | -0.39(-0.44%) |
Nov 18, 2016 | 90.94 | 91.48 | 89.00 | 89.44 | 1,265,388 | -1.76(-1.93%) |
Nov 17, 2016 | 90.67 | 91.84 | 90.01 | 91.20 | 1,320,095 | +0.73(+0.81%) |
Nov 16, 2016 | 92.58 | 93.06 | 90.43 | 90.47 | 1,486,963 | -2.59(-2.78%) |
Nov 15, 2016 | 94.14 | 94.67 | 91.96 | 93.06 | 2,265,741 | -1.36(-1.44%) |
Nov 14, 2016 | 92.33 | 94.51 | 89.64 | 94.42 | 2,485,092 | +2.42(+2.63%) |
Nov 11, 2016 | 94.28 | 95.25 | 89.97 | 92.00 | 2,631,080 | -3.36(-3.52%) |
Nov 10, 2016 | 94.07 | 96.96 | 94.06 | 95.36 | 4,130,927 | +2.48(+2.67%) |
Nov 09, 2016 | 88.92 | 93.80 | 87.79 | 92.88 | 3,987,788 | +9.89(+11.92%) |
Nov 08, 2016 | 82.73 | 84.21 | 81.85 | 82.99 | 1,767,969 | -0.23(-0.28%) |
Nov 07, 2016 | 80.38 | 83.94 | 79.31 | 83.22 | 2,170,116 | +4.26(+5.40%) |
Nov 04, 2016 | 77.39 | 80.92 | 77.39 | 78.96 | 1,902,122 | +1.27(+1.63%) |
Nov 03, 2016 | 78.43 | 78.52 | 77.55 | 77.69 | 2,370,996 | -0.31(-0.40%) |
Nov 02, 2016 | 77.60 | 78.43 | 76.77 | 78.00 | 2,580,387 | +0.12(+0.15%) |
Nov 01, 2016 | 75.09 | 77.99 | 73.31 | 77.88 | 2,458,210 | +2.02(+2.66%) |
Oct 31, 2016 | 77.61 | 77.88 | 75.77 | 75.86 | 1,928,193 | -1.72(-2.22%) |
Oct 28, 2016 | 75.35 | 79.30 | 75.00 | 77.58 | 3,400,659 | +1.74(+2.29%) |
Oct 27, 2016 | 79.39 | 81.05 | 75.02 | 75.84 | 3,549,006 | -2.87(-3.65%) |
Oct 26, 2016 | 81.90 | 82.81 | 76.67 | 78.71 | 4,337,824 | +0.00(+0.00%) |
Oct 25, 2016 | 78.88 | 79.75 | 77.43 | 78.71 | 2,556,648 | -0.02(-0.03%) |
Oct 24, 2016 | 80.00 | 80.40 | 77.90 | 78.73 | 2,032,698 | -2.03(-2.51%) |
Oct 21, 2016 | 82.34 | 82.60 | 80.69 | 80.76 | 1,142,947 | -2.16(-2.60%) |
Oct 20, 2016 | 81.40 | 83.26 | 81.40 | 82.92 | 1,045,939 | +1.09(+1.33%) |
Oct 19, 2016 | 82.79 | 82.89 | 81.21 | 81.83 | 1,318,814 | -1.13(-1.36%) |
Oct 18, 2016 | 81.73 | 83.14 | 81.73 | 82.96 | 1,510,249 | +2.46(+3.06%) |
Oct 17, 2016 | 79.36 | 81.53 | 78.50 | 80.50 | 1,934,626 | +1.27(+1.60%) |
Oct 14, 2016 | 81.13 | 82.22 | 79.20 | 79.23 | 1,976,996 | -1.33(-1.65%) |
Oct 13, 2016 | 79.55 | 81.56 | 79.52 | 80.56 | 2,114,074 | +0.41(+0.51%) |
Oct 12, 2016 | 81.81 | 82.82 | 80.04 | 80.15 | 2,255,974 | -1.51(-1.85%) |
Oct 11, 2016 | 85.15 | 86.08 | 80.78 | 81.66 | 2,329,267 | -4.32(-5.02%) |
Oct 10, 2016 | 86.35 | 86.95 | 85.83 | 85.98 | 799,805 | +0.28(+0.33%) |
Oct 07, 2016 | 85.36 | 85.95 | 84.23 | 85.70 | 983,269 | +0.74(+0.87%) |
Oct 06, 2016 | 86.74 | 86.88 | 84.88 | 84.96 | 1,374,988 | -2.69(-3.07%) |
Oct 05, 2016 | 86.85 | 88.24 | 86.09 | 87.65 | 964,360 | +1.23(+1.42%) |
Oct 04, 2016 | 86.94 | 87.25 | 85.75 | 86.42 | 1,081,122 | -0.37(-0.43%) |
Oct 03, 2016 | 86.46 | 87.47 | 84.62 | 86.79 | 1,364,353 | -0.42(-0.48%) |
Sep 30, 2016 | 85.25 | 88.91 | 83.50 | 87.21 | 2,530,848 | +2.21(+2.60%) |
Sep 29, 2016 | 88.45 | 90.77 | 84.98 | 85.00 | 2,380,485 | -3.84(-4.32%) |
Sep 28, 2016 | 90.51 | 90.73 | 86.87 | 88.84 | 1,623,476 | -0.28(-0.31%) |
Sep 27, 2016 | 88.23 | 89.19 | 87.25 | 89.12 | 1,517,272 | +0.83(+0.94%) |
Sep 26, 2016 | 90.05 | 91.23 | 88.10 | 88.29 | 1,608,129 | -2.34(-2.58%) |
Sep 23, 2016 | 92.27 | 92.96 | 90.27 | 90.63 | 1,222,221 | -1.49(-1.62%) |
Sep 22, 2016 | 92.83 | 93.35 | 90.01 | 92.12 | 1,191,810 | +0.30(+0.33%) |
Sep 21, 2016 | 91.99 | 92.71 | 89.08 | 91.82 | 1,936,763 | +0.13(+0.14%) |
Sep 20, 2016 | 92.07 | 92.52 | 90.98 | 91.69 | 934,812 | +0.43(+0.47%) |
Sep 19, 2016 | 93.21 | 93.59 | 91.09 | 91.26 | 1,183,354 | -1.45(-1.56%) |
Sep 16, 2016 | 92.90 | 93.13 | 90.67 | 92.71 | 2,130,264 | -0.39(-0.42%) |
Sep 15, 2016 | 90.60 | 94.43 | 89.35 | 93.10 | 2,575,963 | +2.98(+3.31%) |
Sep 14, 2016 | 95.02 | 97.77 | 88.16 | 90.12 | 4,994,568 | -5.15(-5.41%) |
Sep 13, 2016 | 96.61 | 96.83 | 93.75 | 95.27 | 927,299 | -2.59(-2.65%) |
Sep 12, 2016 | 93.41 | 98.05 | 93.10 | 97.86 | 1,123,605 | +4.18(+4.46%) |
Sep 09, 2016 | 96.31 | 97.31 | 93.44 | 93.68 | 1,313,641 | -3.63(-3.73%) |
Sep 08, 2016 | 95.69 | 97.80 | 94.43 | 97.31 | 1,021,660 | +1.71(+1.79%) |
Sep 07, 2016 | 95.80 | 96.69 | 95.17 | 95.60 | 928,256 | -0.18(-0.19%) |
Sep 06, 2016 | 95.18 | 96.81 | 94.53 | 95.78 | 877,620 | +0.67(+0.70%) |
Sep 02, 2016 | 94.76 | 95.11 | 95.11 | 95.11 | 839,900 | +0.36(+0.38%) |