Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.16 | 80.16 | 80.16 | 0 | +0.37(+0.46%) | |
Dec 29, 2016 | 80.15 | 80.38 | 79.53 | 79.79 | 653,742 | -0.07(-0.08%) |
Dec 28, 2016 | 81.12 | 81.81 | 79.75 | 79.85 | 852,783 | -1.23(-1.51%) |
Dec 27, 2016 | 80.27 | 81.29 | 80.21 | 81.08 | 708,821 | +0.82(+1.02%) |
Dec 23, 2016 | 80.26 | 80.26 | 80.26 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 80.44 | 80.52 | 79.98 | 80.26 | 1,243,127 | -0.19(-0.23%) |
Dec 21, 2016 | 80.90 | 80.90 | 79.82 | 80.45 | 1,045,802 | -0.23(-0.28%) |
Dec 20, 2016 | 81.42 | 81.71 | 80.22 | 80.68 | 1,346,831 | -0.69(-0.84%) |
Dec 19, 2016 | 81.37 | 81.43 | 80.60 | 81.36 | 974,618 | -0.14(-0.17%) |
Dec 16, 2016 | 81.31 | 81.92 | 80.72 | 81.51 | 1,960,193 | +0.93(+1.16%) |
Dec 15, 2016 | 80.10 | 81.58 | 80.03 | 80.57 | 1,361,400 | +0.86(+1.07%) |
Dec 14, 2016 | 80.61 | 81.19 | 79.55 | 79.72 | 1,467,253 | -1.19(-1.47%) |
Dec 13, 2016 | 81.22 | 81.58 | 80.24 | 80.90 | 1,502,998 | +0.56(+0.69%) |
Dec 12, 2016 | 81.05 | 81.28 | 79.58 | 80.35 | 4,904,293 | -0.60(-0.74%) |
Dec 09, 2016 | 80.57 | 81.50 | 79.61 | 80.95 | 2,037,590 | -0.19(-0.23%) |
Dec 08, 2016 | 81.24 | 81.54 | 79.61 | 81.14 | 1,940,488 | +0.00(+0.00%) |
Dec 07, 2016 | 79.43 | 81.30 | 78.79 | 81.14 | 1,950,640 | +2.28(+2.89%) |
Dec 06, 2016 | 79.62 | 80.23 | 78.45 | 78.86 | 2,170,774 | -1.58(-1.97%) |
Dec 05, 2016 | 81.40 | 81.54 | 80.42 | 80.44 | 2,607,327 | -0.23(-0.28%) |
Dec 02, 2016 | 81.67 | 82.04 | 80.44 | 80.67 | 2,451,798 | -0.95(-1.16%) |
Dec 01, 2016 | 83.91 | 84.47 | 81.51 | 81.62 | 2,431,684 | -1.86(-2.23%) |
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%) |