Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.12 | 79.19 | 77.98 | 78.85 | 984,590 | -0.27(-0.34%) |
Nov 29, 2016 | 80.28 | 80.68 | 79.03 | 79.12 | 822,729 | -1.01(-1.26%) |
Nov 28, 2016 | 80.63 | 81.26 | 79.72 | 80.13 | 508,475 | -1.09(-1.34%) |
Nov 25, 2016 | 79.90 | 81.49 | 79.69 | 81.22 | 248,268 | +1.43(+1.79%) |
Nov 23, 2016 | 79.79 | 79.79 | 79.79 | 0 | -0.11(-0.14%) | |
Nov 22, 2016 | 81.07 | 81.07 | 79.74 | 79.90 | 476,568 | -0.77(-0.95%) |
Nov 21, 2016 | 80.18 | 81.03 | 79.35 | 80.67 | 465,722 | +0.63(+0.79%) |
Nov 18, 2016 | 80.87 | 81.17 | 79.85 | 80.04 | 578,976 | -0.93(-1.15%) |
Nov 17, 2016 | 79.85 | 81.08 | 79.70 | 80.97 | 559,534 | +1.28(+1.61%) |
Nov 16, 2016 | 78.66 | 79.78 | 78.09 | 79.69 | 765,673 | +0.94(+1.19%) |
Nov 15, 2016 | 79.33 | 80.07 | 78.63 | 78.75 | 703,911 | -0.06(-0.08%) |
Nov 14, 2016 | 81.23 | 82.28 | 78.74 | 78.81 | 922,506 | -2.55(-3.13%) |
Nov 11, 2016 | 80.74 | 81.52 | 80.38 | 81.36 | 630,290 | +0.31(+0.38%) |
Nov 10, 2016 | 82.23 | 83.12 | 80.79 | 81.05 | 861,572 | -1.00(-1.22%) |
Nov 09, 2016 | 79.99 | 82.47 | 79.54 | 82.05 | 997,709 | +0.57(+0.70%) |
Nov 08, 2016 | 81.47 | 81.99 | 81.36 | 81.48 | 553,489 | -0.40(-0.49%) |
Nov 07, 2016 | 81.15 | 81.90 | 80.35 | 81.88 | 814,005 | +2.11(+2.65%) |
Nov 04, 2016 | 80.41 | 80.92 | 79.73 | 79.77 | 1,436,794 | -0.62(-0.77%) |
Nov 03, 2016 | 80.84 | 81.48 | 80.27 | 80.39 | 612,273 | -0.44(-0.54%) |
Nov 02, 2016 | 82.81 | 82.82 | 80.81 | 80.83 | 1,243,630 | -2.26(-2.72%) |
Nov 01, 2016 | 84.00 | 84.94 | 82.29 | 83.09 | 886,946 | -0.93(-1.11%) |
Oct 31, 2016 | 84.61 | 84.93 | 83.89 | 84.02 | 1,222,985 | -0.61(-0.72%) |
Oct 28, 2016 | 83.17 | 86.98 | 80.76 | 84.63 | 2,206,049 | +3.87(+4.79%) |
Oct 27, 2016 | 79.64 | 80.94 | 79.02 | 80.76 | 1,327,741 | +1.54(+1.94%) |
Oct 26, 2016 | 79.44 | 79.95 | 78.84 | 79.22 | 797,125 | -0.42(-0.53%) |
Oct 25, 2016 | 80.10 | 81.19 | 79.46 | 79.64 | 1,089,051 | -1.73(-2.13%) |
Oct 24, 2016 | 81.63 | 81.90 | 80.80 | 81.37 | 1,349,210 | -0.19(-0.23%) |
Oct 21, 2016 | 80.70 | 84.16 | 80.62 | 81.56 | 2,909,340 | +5.00(+6.53%) |
Oct 20, 2016 | 75.86 | 76.72 | 75.21 | 76.56 | 759,825 | +0.66(+0.87%) |
Oct 19, 2016 | 75.84 | 76.20 | 75.74 | 75.90 | 561,372 | +0.21(+0.28%) |
Oct 18, 2016 | 76.01 | 76.05 | 75.59 | 75.69 | 597,865 | +0.49(+0.65%) |
Oct 17, 2016 | 75.80 | 75.95 | 75.15 | 75.20 | 370,973 | -0.51(-0.67%) |
Oct 14, 2016 | 75.66 | 76.29 | 75.33 | 75.71 | 801,206 | +0.50(+0.66%) |
Oct 13, 2016 | 75.60 | 75.60 | 74.46 | 75.21 | 609,253 | -1.04(-1.36%) |
Oct 12, 2016 | 75.36 | 76.31 | 75.14 | 76.25 | 793,617 | +0.78(+1.03%) |
Oct 11, 2016 | 76.52 | 76.54 | 75.26 | 75.47 | 455,001 | -1.10(-1.44%) |
Oct 10, 2016 | 76.57 | 77.06 | 76.48 | 76.57 | 431,161 | +0.21(+0.28%) |
Oct 07, 2016 | 77.45 | 77.83 | 76.01 | 76.36 | 578,333 | -0.92(-1.19%) |
Oct 06, 2016 | 77.68 | 77.80 | 77.04 | 77.28 | 833,653 | -0.57(-0.73%) |
Oct 05, 2016 | 78.21 | 78.44 | 77.49 | 77.85 | 966,411 | -0.19(-0.24%) |
Oct 04, 2016 | 78.78 | 79.26 | 77.87 | 78.04 | 904,364 | -0.79(-1.00%) |
Oct 03, 2016 | 78.52 | 79.94 | 78.36 | 78.83 | 1,144,156 | +0.59(+0.75%) |
Sep 30, 2016 | 78.40 | 78.91 | 77.45 | 78.24 | 883,275 | +0.03(+0.04%) |
Sep 29, 2016 | 79.37 | 79.44 | 78.19 | 78.21 | 1,007,702 | -1.21(-1.52%) |
Sep 28, 2016 | 78.65 | 79.65 | 78.55 | 79.42 | 738,220 | +0.78(+0.99%) |
Sep 27, 2016 | 78.46 | 78.97 | 78.27 | 78.64 | 853,888 | +0.41(+0.52%) |
Sep 26, 2016 | 77.87 | 78.59 | 77.68 | 78.23 | 677,501 | -0.30(-0.38%) |
Sep 23, 2016 | 78.71 | 79.24 | 78.47 | 78.53 | 765,553 | +0.05(+0.06%) |
Sep 22, 2016 | 78.98 | 79.49 | 77.99 | 78.48 | 1,095,008 | -0.44(-0.56%) |
Sep 21, 2016 | 78.14 | 79.02 | 77.21 | 78.92 | 1,133,431 | +1.25(+1.61%) |
Sep 20, 2016 | 77.71 | 78.12 | 77.46 | 77.67 | 1,207,226 | +0.47(+0.61%) |
Sep 19, 2016 | 76.51 | 77.48 | 76.42 | 77.20 | 1,156,513 | +0.32(+0.42%) |
Sep 16, 2016 | 77.19 | 77.23 | 76.26 | 76.88 | 1,446,714 | -0.33(-0.43%) |
Sep 15, 2016 | 75.65 | 77.67 | 75.52 | 77.21 | 2,751,992 | +1.44(+1.90%) |
Sep 14, 2016 | 75.60 | 76.47 | 75.21 | 75.77 | 2,701,489 | +0.39(+0.52%) |
Sep 13, 2016 | 75.51 | 75.84 | 74.76 | 75.38 | 1,185,047 | -0.83(-1.09%) |
Sep 12, 2016 | 74.68 | 76.36 | 74.60 | 76.21 | 1,055,392 | +1.35(+1.80%) |
Sep 09, 2016 | 75.73 | 76.54 | 74.68 | 74.86 | 961,929 | -1.59(-2.08%) |
Sep 08, 2016 | 76.78 | 76.98 | 75.78 | 76.45 | 954,419 | -0.63(-0.82%) |
Sep 07, 2016 | 76.14 | 77.20 | 76.07 | 77.08 | 1,244,595 | +0.88(+1.15%) |
Sep 06, 2016 | 79.06 | 79.06 | 76.12 | 76.20 | 1,976,308 | -2.82(-3.57%) |
Sep 02, 2016 | 75.32 | 79.02 | 79.02 | 79.02 | 4,924,300 | +4.21(+5.63%) |