Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.30 | 84.31 | 83.59 | 83.83 | 2,746,547 | +0.18(+0.21%) |
Nov 29, 2016 | 83.28 | 83.89 | 82.82 | 83.66 | 1,289,261 | +0.59(+0.71%) |
Nov 28, 2016 | 82.99 | 83.47 | 82.56 | 83.07 | 1,808,581 | -0.71(-0.85%) |
Nov 25, 2016 | 83.45 | 83.80 | 83.17 | 83.78 | 930,259 | +0.19(+0.22%) |
Nov 23, 2016 | 83.60 | 83.60 | 83.60 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.02 | 85.62 | 83.35 | 83.37 | 2,713,210 | -1.44(-1.70%) |
Nov 21, 2016 | 84.38 | 84.98 | 83.95 | 84.81 | 2,356,160 | +0.22(+0.26%) |
Nov 18, 2016 | 85.92 | 85.93 | 84.51 | 84.59 | 3,894,759 | -1.17(-1.36%) |
Nov 17, 2016 | 85.53 | 86.22 | 85.00 | 85.76 | 2,784,696 | +0.30(+0.36%) |
Nov 16, 2016 | 86.03 | 86.86 | 84.65 | 85.45 | 3,929,529 | -0.73(-0.84%) |
Nov 15, 2016 | 85.79 | 86.22 | 84.61 | 86.18 | 3,273,079 | +0.19(+0.22%) |
Nov 14, 2016 | 84.87 | 86.23 | 84.28 | 85.99 | 3,462,979 | +1.07(+1.26%) |
Nov 11, 2016 | 86.75 | 87.17 | 84.31 | 84.93 | 4,003,517 | -1.98(-2.28%) |
Nov 10, 2016 | 83.90 | 87.47 | 83.69 | 86.91 | 6,767,528 | +3.75(+4.51%) |
Nov 09, 2016 | 79.08 | 83.84 | 79.08 | 83.16 | 5,680,480 | +4.73(+6.03%) |
Nov 08, 2016 | 77.83 | 78.67 | 77.01 | 78.43 | 2,104,177 | +0.62(+0.79%) |
Nov 07, 2016 | 77.43 | 77.86 | 76.77 | 77.81 | 2,558,856 | +1.45(+1.90%) |
Nov 04, 2016 | 76.51 | 77.05 | 75.78 | 76.36 | 2,923,180 | -0.12(-0.16%) |
Nov 03, 2016 | 77.26 | 77.31 | 75.50 | 76.48 | 3,919,827 | +1.35(+1.80%) |
Nov 02, 2016 | 74.06 | 75.47 | 73.94 | 75.13 | 1,980,396 | +1.15(+1.56%) |
Nov 01, 2016 | 74.64 | 74.75 | 73.47 | 73.98 | 1,926,929 | -0.34(-0.46%) |
Oct 31, 2016 | 74.40 | 74.74 | 73.88 | 74.32 | 1,543,606 | +0.14(+0.19%) |
Oct 28, 2016 | 74.34 | 74.78 | 73.64 | 74.18 | 1,482,431 | -0.16(-0.21%) |
Oct 27, 2016 | 74.72 | 75.30 | 73.65 | 74.34 | 3,237,159 | -2.02(-2.64%) |
Oct 26, 2016 | 76.47 | 77.05 | 76.05 | 76.36 | 2,240,659 | -0.36(-0.47%) |
Oct 25, 2016 | 76.59 | 77.23 | 76.59 | 76.72 | 1,340,156 | -0.16(-0.20%) |
Oct 24, 2016 | 77.55 | 77.59 | 76.82 | 76.88 | 1,417,672 | -0.41(-0.53%) |
Oct 21, 2016 | 76.57 | 77.38 | 76.48 | 77.28 | 1,314,762 | +0.33(+0.42%) |
Oct 20, 2016 | 77.09 | 77.41 | 76.96 | 76.96 | 1,254,449 | -0.21(-0.27%) |
Oct 19, 2016 | 77.22 | 77.52 | 76.88 | 77.17 | 787,432 | -0.12(-0.15%) |
Oct 18, 2016 | 77.35 | 77.69 | 76.85 | 77.28 | 859,203 | +0.27(+0.35%) |
Oct 17, 2016 | 78.36 | 78.36 | 76.94 | 77.02 | 1,191,685 | -1.27(-1.62%) |
Oct 14, 2016 | 77.43 | 78.44 | 77.23 | 78.29 | 1,769,524 | +1.13(+1.46%) |
Oct 13, 2016 | 76.94 | 77.38 | 76.65 | 77.16 | 1,316,066 | -0.26(-0.34%) |
Oct 12, 2016 | 77.03 | 77.65 | 76.91 | 77.42 | 1,263,152 | +0.25(+0.33%) |
Oct 11, 2016 | 77.31 | 77.57 | 76.95 | 77.17 | 1,797,199 | -0.13(-0.17%) |
Oct 10, 2016 | 77.40 | 77.66 | 77.05 | 77.30 | 1,465,178 | +0.22(+0.28%) |
Oct 07, 2016 | 77.18 | 77.46 | 76.79 | 77.08 | 1,136,889 | -0.27(-0.36%) |
Oct 06, 2016 | 77.22 | 77.61 | 77.02 | 77.36 | 1,763,076 | +0.10(+0.13%) |
Oct 05, 2016 | 77.39 | 77.57 | 76.62 | 77.26 | 1,975,078 | +0.10(+0.13%) |
Oct 04, 2016 | 77.45 | 77.75 | 76.54 | 77.17 | 1,915,327 | -0.10(-0.13%) |
Oct 03, 2016 | 77.28 | 77.80 | 77.04 | 77.27 | 1,448,457 | -0.33(-0.43%) |
Sep 30, 2016 | 78.33 | 78.39 | 77.42 | 77.60 | 2,782,890 | -0.15(-0.19%) |
Sep 29, 2016 | 78.71 | 79.13 | 77.37 | 77.75 | 4,024,073 | -1.19(-1.50%) |
Sep 28, 2016 | 78.38 | 79.01 | 77.77 | 78.94 | 2,278,584 | +0.45(+0.58%) |
Sep 27, 2016 | 78.35 | 78.89 | 77.99 | 78.49 | 2,027,606 | +0.33(+0.42%) |
Sep 26, 2016 | 78.84 | 78.84 | 77.98 | 78.16 | 1,850,079 | -0.91(-1.15%) |
Sep 23, 2016 | 80.20 | 80.35 | 78.97 | 79.07 | 2,407,467 | -1.43(-1.78%) |
Sep 22, 2016 | 81.17 | 81.26 | 80.38 | 80.50 | 1,550,225 | -0.36(-0.45%) |
Sep 21, 2016 | 80.92 | 81.41 | 80.35 | 80.86 | 2,465,241 | -0.02(-0.03%) |
Sep 20, 2016 | 81.60 | 81.93 | 80.89 | 80.89 | 1,631,510 | -0.61(-0.75%) |
Sep 19, 2016 | 81.64 | 81.93 | 81.44 | 81.49 | 1,558,850 | +0.08(+0.10%) |
Sep 16, 2016 | 80.94 | 81.52 | 80.46 | 81.41 | 2,991,149 | +0.27(+0.34%) |
Sep 15, 2016 | 79.79 | 81.36 | 79.79 | 81.14 | 1,549,691 | +1.28(+1.61%) |
Sep 14, 2016 | 80.15 | 80.36 | 79.72 | 79.85 | 2,230,452 | -0.17(-0.21%) |
Sep 13, 2016 | 79.73 | 80.40 | 79.38 | 80.02 | 2,194,941 | -0.30(-0.37%) |
Sep 12, 2016 | 78.61 | 80.46 | 78.42 | 80.32 | 2,176,224 | +1.58(+2.01%) |
Sep 09, 2016 | 78.73 | 79.94 | 78.70 | 78.74 | 1,988,592 | -0.32(-0.40%) |
Sep 08, 2016 | 78.99 | 79.41 | 78.93 | 79.06 | 1,211,961 | -0.25(-0.31%) |
Sep 07, 2016 | 79.37 | 79.56 | 78.35 | 79.30 | 1,486,445 | -0.22(-0.27%) |
Sep 06, 2016 | 80.09 | 80.27 | 79.01 | 79.52 | 1,704,504 | -0.60(-0.75%) |
Sep 02, 2016 | 80.53 | 80.12 | 80.12 | 80.12 | 1,579,206 | -0.14(-0.17%) |