Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 81.40 | 81.40 | 81.40 | 0 | -1.02(-1.24%) | |
Dec 29, 2016 | 81.49 | 82.42 | 81.44 | 82.42 | 44,993 | +0.88(+1.08%) |
Dec 28, 2016 | 82.14 | 82.14 | 81.26 | 81.54 | 36,085 | -0.42(-0.51%) |
Dec 27, 2016 | 81.95 | 82.05 | 81.40 | 81.95 | 29,782 | +0.19(+0.23%) |
Dec 23, 2016 | 81.77 | 81.77 | 81.77 | 0 | -0.28(-0.34%) | |
Dec 22, 2016 | 83.11 | 83.11 | 81.77 | 82.05 | 35,821 | -0.74(-0.90%) |
Dec 21, 2016 | 83.62 | 83.67 | 82.79 | 82.79 | 55,751 | -0.88(-1.05%) |
Dec 20, 2016 | 83.53 | 83.81 | 82.97 | 83.67 | 50,292 | +0.32(+0.39%) |
Dec 19, 2016 | 87.05 | 87.42 | 82.74 | 83.34 | 119,208 | -3.47(-4.00%) |
Dec 16, 2016 | 88.16 | 88.16 | 86.63 | 86.82 | 344,714 | -0.42(-0.48%) |
Dec 15, 2016 | 87.24 | 88.44 | 86.91 | 87.24 | 67,983 | +0.05(+0.05%) |
Dec 14, 2016 | 87.51 | 88.35 | 86.12 | 87.19 | 104,825 | -0.97(-1.10%) |
Dec 13, 2016 | 90.39 | 90.39 | 87.75 | 88.16 | 86,518 | -1.99(-2.21%) |
Dec 12, 2016 | 89.18 | 90.34 | 88.53 | 90.15 | 92,984 | +0.42(+0.46%) |
Dec 09, 2016 | 88.53 | 89.88 | 87.68 | 89.74 | 90,780 | +1.76(+2.00%) |
Dec 08, 2016 | 85.80 | 88.16 | 85.01 | 87.98 | 61,571 | +2.32(+2.70%) |
Dec 07, 2016 | 84.50 | 86.03 | 83.99 | 85.66 | 43,969 | +1.34(+1.59%) |
Dec 06, 2016 | 82.46 | 84.50 | 80.47 | 84.32 | 49,201 | +1.71(+2.08%) |
Dec 05, 2016 | 81.17 | 82.65 | 80.33 | 82.60 | 38,376 | +2.04(+2.53%) |
Dec 02, 2016 | 81.82 | 82.23 | 80.52 | 80.56 | 27,865 | -1.44(-1.75%) |
Dec 01, 2016 | 82.05 | 82.77 | 80.80 | 82.00 | 49,762 | +0.37(+0.45%) |
Nov 30, 2016 | 82.60 | 82.74 | 81.12 | 81.63 | 39,607 | -0.37(-0.45%) |
Nov 29, 2016 | 83.02 | 83.07 | 81.68 | 82.00 | 34,998 | -1.02(-1.23%) |
Nov 28, 2016 | 83.02 | 83.58 | 82.70 | 83.02 | 39,887 | -0.51(-0.61%) |
Nov 25, 2016 | 82.23 | 83.62 | 82.21 | 83.53 | 30,568 | +0.83(+1.01%) |
Nov 23, 2016 | 82.70 | 82.70 | 82.70 | 0 | -0.14(-0.17%) | |
Nov 22, 2016 | 81.95 | 83.16 | 80.15 | 82.83 | 65,610 | +1.07(+1.30%) |
Nov 21, 2016 | 81.49 | 81.91 | 80.84 | 81.77 | 29,049 | +0.28(+0.34%) |
Nov 18, 2016 | 81.26 | 81.63 | 80.94 | 81.49 | 57,921 | +0.23(+0.29%) |
Nov 17, 2016 | 81.54 | 82.79 | 80.98 | 81.26 | 49,136 | -0.28(-0.34%) |
Nov 16, 2016 | 82.37 | 82.37 | 80.98 | 81.54 | 48,774 | -0.83(-1.01%) |
Nov 15, 2016 | 82.46 | 83.34 | 82.00 | 82.37 | 93,664 | -1.02(-1.22%) |
Nov 14, 2016 | 80.15 | 83.62 | 80.15 | 83.39 | 97,799 | +3.85(+4.83%) |
Nov 11, 2016 | 76.16 | 79.92 | 76.16 | 79.55 | 82,650 | +3.06(+4.00%) |
Nov 10, 2016 | 74.54 | 77.09 | 73.80 | 76.49 | 73,058 | +2.59(+3.51%) |
Nov 09, 2016 | 69.91 | 73.94 | 69.91 | 73.89 | 66,384 | +3.34(+4.73%) |
Nov 08, 2016 | 70.19 | 70.79 | 69.17 | 70.56 | 40,905 | +0.28(+0.40%) |
Nov 07, 2016 | 70.19 | 70.37 | 69.12 | 70.28 | 84,580 | +1.11(+1.61%) |
Nov 04, 2016 | 69.49 | 70.93 | 69.08 | 69.17 | 46,767 | -0.23(-0.33%) |
Nov 03, 2016 | 69.72 | 70.19 | 69.40 | 69.40 | 40,583 | -0.22(-0.32%) |
Nov 02, 2016 | 69.21 | 70.37 | 68.74 | 69.62 | 40,381 | -0.14(-0.20%) |
Nov 01, 2016 | 70.73 | 71.42 | 69.62 | 69.76 | 86,587 | -0.88(-1.24%) |
Oct 31, 2016 | 73.83 | 74.06 | 70.27 | 70.64 | 135,086 | -3.33(-4.50%) |
Oct 28, 2016 | 73.97 | 76.56 | 72.53 | 73.97 | 115,909 | -4.48(-5.72%) |
Oct 27, 2016 | 78.73 | 79.28 | 77.94 | 78.45 | 31,421 | -0.09(-0.12%) |
Oct 26, 2016 | 79.70 | 80.25 | 78.54 | 78.54 | 35,556 | -1.48(-1.85%) |
Oct 25, 2016 | 80.95 | 80.95 | 79.84 | 80.02 | 18,871 | -0.74(-0.92%) |
Oct 24, 2016 | 80.86 | 81.46 | 80.35 | 80.76 | 32,581 | +0.55(+0.69%) |
Oct 21, 2016 | 80.07 | 80.81 | 79.98 | 80.21 | 33,663 | -0.60(-0.74%) |
Oct 20, 2016 | 81.60 | 81.60 | 80.30 | 80.81 | 58,918 | -0.79(-0.96%) |
Oct 19, 2016 | 81.50 | 83.31 | 80.90 | 81.60 | 53,419 | +0.37(+0.46%) |
Oct 18, 2016 | 81.69 | 82.33 | 81.09 | 81.23 | 36,178 | +0.79(+0.98%) |
Oct 17, 2016 | 80.76 | 81.04 | 80.39 | 80.44 | 34,657 | -0.40(-0.49%) |
Oct 14, 2016 | 81.02 | 81.33 | 80.06 | 80.84 | 40,021 | +0.27(+0.33%) |
Oct 13, 2016 | 79.97 | 81.04 | 79.46 | 80.57 | 72,033 | +0.00(+0.00%) |
Oct 12, 2016 | 80.05 | 80.90 | 79.86 | 80.57 | 106,346 | +0.57(+0.72%) |
Oct 11, 2016 | 81.63 | 81.63 | 79.85 | 80.00 | 46,416 | -1.66(-2.04%) |
Oct 10, 2016 | 81.60 | 82.37 | 80.90 | 81.66 | 58,395 | +0.48(+0.59%) |
Oct 07, 2016 | 83.07 | 83.07 | 80.92 | 81.18 | 131,393 | -2.03(-2.44%) |
Oct 06, 2016 | 83.12 | 83.52 | 82.99 | 83.21 | 109,598 | -0.31(-0.37%) |
Oct 05, 2016 | 83.98 | 84.14 | 83.32 | 83.52 | 190,662 | +0.09(+0.11%) |
Oct 04, 2016 | 84.65 | 85.09 | 83.37 | 83.43 | 69,795 | -1.28(-1.51%) |