Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 83.27 | 84.52 | 83.22 | 83.48 | 1,322,012 | +0.72(+0.86%) |
Nov 29, 2016 | 82.92 | 83.63 | 82.18 | 82.77 | 975,692 | -0.50(-0.60%) |
Nov 28, 2016 | 82.70 | 83.68 | 82.15 | 83.27 | 1,450,154 | +0.65(+0.79%) |
Nov 25, 2016 | 82.65 | 82.84 | 82.10 | 82.62 | 526,905 | -0.31(-0.37%) |
Nov 23, 2016 | 82.93 | 82.93 | 82.93 | 0 | +1.34(+1.64%) | |
Nov 22, 2016 | 84.55 | 84.60 | 81.23 | 81.59 | 2,344,279 | -1.92(-2.30%) |
Nov 21, 2016 | 82.58 | 83.85 | 82.57 | 83.51 | 1,607,741 | +1.10(+1.34%) |
Nov 18, 2016 | 80.85 | 82.49 | 80.81 | 82.41 | 1,587,991 | +1.48(+1.83%) |
Nov 17, 2016 | 79.99 | 81.63 | 79.99 | 80.93 | 2,257,301 | +0.93(+1.16%) |
Nov 16, 2016 | 80.00 | 81.31 | 79.50 | 80.00 | 1,789,801 | -0.16(-0.20%) |
Nov 15, 2016 | 80.19 | 80.86 | 79.02 | 80.16 | 1,726,434 | +0.08(+0.09%) |
Nov 14, 2016 | 77.60 | 80.91 | 77.40 | 80.08 | 2,991,129 | +2.87(+3.72%) |
Nov 11, 2016 | 76.31 | 77.30 | 75.51 | 77.21 | 3,442,303 | +0.88(+1.16%) |
Nov 10, 2016 | 78.82 | 80.00 | 76.32 | 76.33 | 6,042,579 | -1.29(-1.66%) |
Nov 09, 2016 | 75.45 | 78.78 | 74.63 | 77.62 | 14,110,926 | -9.48(-10.88%) |
Nov 08, 2016 | 86.00 | 87.51 | 84.69 | 87.10 | 2,002,833 | +0.99(+1.15%) |
Nov 07, 2016 | 86.56 | 87.60 | 85.36 | 86.11 | 2,638,682 | +3.32(+4.01%) |
Nov 04, 2016 | 82.54 | 83.91 | 82.35 | 82.79 | 1,330,739 | -0.01(-0.01%) |
Nov 03, 2016 | 82.39 | 83.99 | 82.08 | 82.79 | 1,580,554 | +0.47(+0.57%) |
Nov 02, 2016 | 80.75 | 82.84 | 80.33 | 82.32 | 1,830,622 | +1.31(+1.61%) |
Nov 01, 2016 | 82.95 | 83.24 | 80.48 | 81.02 | 1,902,262 | -1.57(-1.90%) |
Oct 31, 2016 | 83.90 | 83.98 | 82.46 | 82.59 | 1,296,685 | -0.94(-1.13%) |
Oct 28, 2016 | 84.01 | 85.33 | 82.67 | 83.53 | 2,165,707 | -0.41(-0.49%) |
Oct 27, 2016 | 83.97 | 84.07 | 83.26 | 83.94 | 962,233 | +0.39(+0.46%) |
Oct 26, 2016 | 84.44 | 85.13 | 83.36 | 83.56 | 1,588,638 | -1.59(-1.87%) |
Oct 25, 2016 | 84.64 | 85.45 | 84.10 | 85.15 | 1,008,906 | +0.34(+0.40%) |
Oct 24, 2016 | 85.75 | 85.80 | 84.79 | 84.81 | 1,215,900 | -0.20(-0.23%) |
Oct 21, 2016 | 85.13 | 85.69 | 84.87 | 85.01 | 1,275,133 | -1.07(-1.25%) |
Oct 20, 2016 | 86.93 | 87.40 | 85.33 | 86.08 | 1,914,534 | -1.37(-1.57%) |
Oct 19, 2016 | 87.11 | 88.22 | 85.71 | 87.45 | 2,136,889 | +0.33(+0.38%) |
Oct 18, 2016 | 88.81 | 91.11 | 86.99 | 87.12 | 2,716,750 | -2.00(-2.25%) |
Oct 17, 2016 | 88.96 | 89.81 | 88.63 | 89.13 | 1,446,022 | +0.15(+0.17%) |
Oct 14, 2016 | 88.55 | 89.50 | 88.25 | 88.98 | 1,715,910 | +1.21(+1.38%) |
Oct 13, 2016 | 87.34 | 88.06 | 86.38 | 87.76 | 1,474,418 | -0.32(-0.36%) |
Oct 12, 2016 | 89.83 | 89.83 | 88.02 | 88.08 | 1,355,344 | -1.90(-2.11%) |
Oct 11, 2016 | 88.51 | 91.11 | 88.32 | 89.98 | 2,744,702 | +1.60(+1.81%) |
Oct 10, 2016 | 86.97 | 89.11 | 86.97 | 88.38 | 1,323,148 | +1.79(+2.06%) |
Oct 07, 2016 | 87.59 | 87.77 | 86.28 | 86.60 | 976,255 | -1.22(-1.39%) |
Oct 06, 2016 | 87.99 | 88.24 | 87.47 | 87.82 | 1,268,061 | -0.14(-0.16%) |
Oct 05, 2016 | 86.93 | 88.30 | 86.54 | 87.96 | 762,701 | +1.29(+1.49%) |
Oct 04, 2016 | 86.93 | 87.57 | 86.60 | 86.67 | 930,006 | -0.26(-0.30%) |
Oct 03, 2016 | 87.25 | 88.15 | 86.88 | 86.94 | 795,949 | -0.88(-1.01%) |
Sep 30, 2016 | 87.49 | 88.11 | 87.00 | 87.82 | 1,198,579 | +0.62(+0.71%) |
Sep 29, 2016 | 86.95 | 87.89 | 86.56 | 87.20 | 1,062,690 | +0.22(+0.25%) |
Sep 28, 2016 | 86.28 | 87.12 | 86.22 | 86.98 | 1,148,842 | +0.78(+0.91%) |
Sep 27, 2016 | 84.58 | 87.02 | 84.58 | 86.20 | 2,108,959 | +1.41(+1.66%) |
Sep 26, 2016 | 83.80 | 85.10 | 83.80 | 84.79 | 1,463,072 | +0.42(+0.50%) |
Sep 23, 2016 | 84.28 | 84.65 | 83.94 | 84.37 | 1,005,337 | -0.36(-0.42%) |
Sep 22, 2016 | 84.61 | 85.61 | 84.47 | 84.72 | 2,112,720 | +0.31(+0.37%) |
Sep 21, 2016 | 84.51 | 85.11 | 83.62 | 84.41 | 1,655,451 | +0.11(+0.13%) |
Sep 20, 2016 | 85.21 | 85.33 | 84.29 | 84.30 | 1,126,498 | -0.25(-0.30%) |
Sep 19, 2016 | 86.35 | 86.36 | 84.52 | 84.55 | 1,476,302 | -1.15(-1.34%) |
Sep 16, 2016 | 86.18 | 86.27 | 85.04 | 85.70 | 1,629,125 | -0.81(-0.94%) |
Sep 15, 2016 | 87.12 | 87.38 | 85.80 | 86.51 | 2,149,819 | -0.58(-0.67%) |
Sep 14, 2016 | 86.69 | 87.37 | 86.13 | 87.10 | 1,495,260 | +0.38(+0.43%) |
Sep 13, 2016 | 87.83 | 88.33 | 86.23 | 86.72 | 1,801,767 | -1.90(-2.15%) |
Sep 12, 2016 | 87.65 | 89.12 | 87.03 | 88.62 | 1,224,073 | +0.95(+1.08%) |
Sep 09, 2016 | 90.61 | 91.04 | 87.64 | 87.67 | 914,950 | -3.68(-4.03%) |
Sep 08, 2016 | 91.04 | 91.63 | 90.70 | 91.35 | 934,426 | +0.45(+0.50%) |
Sep 07, 2016 | 89.74 | 91.06 | 89.72 | 90.90 | 1,326,070 | +1.27(+1.41%) |
Sep 06, 2016 | 89.83 | 90.33 | 89.22 | 89.63 | 1,716,284 | -0.19(-0.21%) |
Sep 02, 2016 | 90.93 | 89.82 | 89.82 | 89.82 | 1,228,862 | -0.69(-0.77%) |