Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.33 | 92.32 | 90.11 | 91.58 | 3,876,772 | +1.80(+2.00%) |
Nov 29, 2016 | 89.31 | 90.21 | 88.81 | 89.79 | 2,629,131 | +0.33(+0.37%) |
Nov 28, 2016 | 89.23 | 89.67 | 88.41 | 89.46 | 1,889,605 | -0.30(-0.34%) |
Nov 25, 2016 | 89.67 | 89.95 | 89.39 | 89.76 | 1,069,355 | +0.26(+0.29%) |
Nov 23, 2016 | 89.50 | 89.50 | 89.50 | 0 | +0.10(+0.12%) | |
Nov 22, 2016 | 90.27 | 90.76 | 89.25 | 89.40 | 2,124,861 | -0.59(-0.65%) |
Nov 21, 2016 | 89.26 | 90.59 | 89.14 | 89.98 | 1,996,750 | +0.99(+1.11%) |
Nov 18, 2016 | 88.55 | 89.45 | 88.40 | 88.99 | 2,173,931 | +0.27(+0.30%) |
Nov 17, 2016 | 88.61 | 88.99 | 88.26 | 88.73 | 2,984,637 | +0.12(+0.14%) |
Nov 16, 2016 | 89.53 | 89.79 | 88.35 | 88.61 | 2,573,103 | -1.36(-1.51%) |
Nov 15, 2016 | 89.46 | 90.14 | 88.43 | 89.97 | 2,294,899 | +0.51(+0.57%) |
Nov 14, 2016 | 86.89 | 90.22 | 86.81 | 89.46 | 3,626,700 | +2.65(+3.05%) |
Nov 11, 2016 | 85.95 | 86.83 | 85.10 | 86.81 | 3,182,833 | +0.35(+0.41%) |
Nov 10, 2016 | 85.85 | 87.05 | 85.23 | 86.46 | 5,140,551 | +1.46(+1.72%) |
Nov 09, 2016 | 82.34 | 84.31 | 81.81 | 84.99 | 6,700,673 | +2.41(+2.92%) |
Nov 08, 2016 | 81.34 | 82.88 | 80.94 | 82.59 | 1,806,439 | +0.90(+1.11%) |
Nov 07, 2016 | 79.57 | 81.72 | 79.57 | 81.68 | 1,732,190 | +2.86(+3.63%) |
Nov 04, 2016 | 78.96 | 79.48 | 78.53 | 78.82 | 891,412 | -0.12(-0.15%) |
Nov 03, 2016 | 79.33 | 79.60 | 78.76 | 78.94 | 1,506,255 | -0.20(-0.25%) |
Nov 02, 2016 | 78.65 | 79.60 | 78.56 | 79.14 | 1,962,577 | +0.84(+1.08%) |
Nov 01, 2016 | 79.73 | 79.73 | 77.76 | 78.29 | 1,817,111 | -1.20(-1.51%) |
Oct 31, 2016 | 79.26 | 79.95 | 78.99 | 79.49 | 2,145,510 | +0.62(+0.79%) |
Oct 28, 2016 | 78.22 | 79.63 | 78.09 | 78.87 | 2,872,227 | +0.79(+1.01%) |
Oct 27, 2016 | 77.48 | 78.28 | 77.38 | 78.08 | 2,900,632 | +1.13(+1.47%) |
Oct 26, 2016 | 78.55 | 78.95 | 76.88 | 76.95 | 2,738,612 | -2.77(-3.47%) |
Oct 25, 2016 | 79.31 | 79.97 | 79.11 | 79.72 | 2,470,703 | +0.27(+0.34%) |
Oct 24, 2016 | 80.21 | 80.57 | 79.36 | 79.45 | 1,580,031 | +0.03(+0.03%) |
Oct 21, 2016 | 78.93 | 79.50 | 78.69 | 79.42 | 2,205,042 | -0.18(-0.23%) |
Oct 20, 2016 | 81.21 | 81.33 | 79.44 | 79.60 | 1,836,082 | -2.15(-2.62%) |
Oct 19, 2016 | 81.41 | 82.38 | 81.11 | 81.75 | 1,180,842 | +0.56(+0.69%) |
Oct 18, 2016 | 81.41 | 81.79 | 80.75 | 81.18 | 1,169,133 | +0.12(+0.15%) |
Oct 17, 2016 | 81.05 | 81.65 | 80.83 | 81.06 | 1,194,970 | -0.09(-0.11%) |
Oct 14, 2016 | 81.64 | 82.40 | 81.07 | 81.15 | 1,724,078 | +0.10(+0.13%) |
Oct 13, 2016 | 79.33 | 81.22 | 79.04 | 81.05 | 2,249,859 | +1.20(+1.50%) |
Oct 12, 2016 | 80.22 | 80.64 | 79.66 | 79.85 | 2,535,689 | -1.07(-1.32%) |
Oct 11, 2016 | 82.56 | 82.91 | 80.56 | 80.92 | 3,561,601 | -0.99(-1.21%) |
Oct 10, 2016 | 83.10 | 83.41 | 81.79 | 81.91 | 2,039,287 | -0.81(-0.98%) |
Oct 07, 2016 | 83.17 | 83.25 | 82.10 | 82.72 | 1,686,877 | -0.57(-0.69%) |
Oct 06, 2016 | 82.94 | 83.61 | 82.61 | 83.29 | 1,917,064 | +0.35(+0.42%) |
Oct 05, 2016 | 82.25 | 83.05 | 82.10 | 82.94 | 1,403,932 | +1.07(+1.31%) |
Oct 04, 2016 | 83.00 | 83.53 | 81.52 | 81.87 | 1,704,354 | -0.96(-1.16%) |
Oct 03, 2016 | 82.56 | 83.01 | 82.34 | 82.83 | 1,579,643 | -0.13(-0.15%) |
Sep 30, 2016 | 81.64 | 83.15 | 81.45 | 82.96 | 2,245,805 | +1.63(+2.01%) |
Sep 29, 2016 | 81.67 | 81.94 | 81.06 | 81.33 | 2,101,801 | -0.32(-0.40%) |
Sep 28, 2016 | 80.77 | 81.73 | 80.49 | 81.65 | 1,286,986 | +0.90(+1.11%) |
Sep 27, 2016 | 79.70 | 80.96 | 79.62 | 80.75 | 1,271,166 | +1.03(+1.29%) |
Sep 26, 2016 | 79.55 | 80.39 | 79.35 | 79.73 | 1,304,136 | -0.29(-0.36%) |
Sep 23, 2016 | 79.90 | 80.54 | 79.70 | 80.02 | 1,040,724 | -0.25(-0.31%) |
Sep 22, 2016 | 80.16 | 80.68 | 80.04 | 80.27 | 1,498,315 | +0.68(+0.86%) |
Sep 21, 2016 | 78.66 | 79.75 | 78.54 | 79.58 | 1,466,854 | +1.02(+1.29%) |
Sep 20, 2016 | 78.96 | 79.08 | 78.30 | 78.57 | 1,602,224 | -0.09(-0.12%) |
Sep 19, 2016 | 78.43 | 79.21 | 78.43 | 78.66 | 1,299,925 | +0.58(+0.74%) |
Sep 16, 2016 | 77.83 | 78.45 | 77.30 | 78.08 | 2,426,526 | -0.14(-0.17%) |
Sep 15, 2016 | 77.23 | 78.58 | 76.86 | 78.22 | 1,737,042 | +0.72(+0.93%) |
Sep 14, 2016 | 77.37 | 78.34 | 77.11 | 77.50 | 2,005,549 | -0.06(-0.08%) |
Sep 13, 2016 | 78.16 | 78.74 | 77.18 | 77.56 | 1,289,679 | -1.40(-1.78%) |
Sep 12, 2016 | 77.52 | 79.52 | 77.11 | 78.96 | 1,653,739 | +1.37(+1.76%) |
Sep 09, 2016 | 79.74 | 79.74 | 77.57 | 77.59 | 1,925,937 | -2.74(-3.42%) |
Sep 08, 2016 | 80.34 | 81.13 | 79.69 | 80.34 | 1,487,686 | +0.04(+0.05%) |
Sep 07, 2016 | 81.14 | 82.02 | 80.14 | 80.29 | 2,840,424 | -1.03(-1.27%) |
Sep 06, 2016 | 80.48 | 81.33 | 80.38 | 81.33 | 1,818,335 | +0.85(+1.05%) |
Sep 02, 2016 | 80.42 | 80.48 | 80.48 | 80.48 | 905,784 | +0.31(+0.38%) |