Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 87.86 | 89.73 | 87.79 | 89.21 | 1,317,827 | +1.73(+1.98%) |
Nov 29, 2016 | 86.92 | 88.22 | 86.92 | 87.48 | 971,387 | +0.37(+0.43%) |
Nov 28, 2016 | 87.46 | 88.06 | 86.88 | 87.10 | 634,981 | -0.77(-0.87%) |
Nov 25, 2016 | 86.86 | 88.03 | 86.86 | 87.87 | 341,999 | +0.95(+1.10%) |
Nov 23, 2016 | 86.92 | 86.92 | 86.92 | 0 | +1.59(+1.86%) | |
Nov 22, 2016 | 86.11 | 86.11 | 85.18 | 85.32 | 886,817 | -0.42(-0.49%) |
Nov 21, 2016 | 86.00 | 86.42 | 85.37 | 85.75 | 968,089 | +0.19(+0.22%) |
Nov 18, 2016 | 85.43 | 86.13 | 85.07 | 85.56 | 693,900 | +0.02(+0.02%) |
Nov 17, 2016 | 85.58 | 85.91 | 85.04 | 85.54 | 824,433 | +0.13(+0.15%) |
Nov 16, 2016 | 85.52 | 86.18 | 84.77 | 85.41 | 930,821 | -0.03(-0.03%) |
Nov 15, 2016 | 85.46 | 85.52 | 84.59 | 85.44 | 645,367 | +0.26(+0.31%) |
Nov 14, 2016 | 84.44 | 86.21 | 84.17 | 85.18 | 2,527,365 | +1.28(+1.53%) |
Nov 11, 2016 | 82.27 | 84.15 | 82.08 | 83.89 | 1,440,622 | +1.52(+1.84%) |
Nov 10, 2016 | 80.87 | 82.76 | 80.87 | 82.38 | 1,449,231 | +1.82(+2.26%) |
Nov 09, 2016 | 78.68 | 82.61 | 78.57 | 80.55 | 2,047,114 | +1.31(+1.65%) |
Nov 08, 2016 | 77.22 | 79.52 | 76.42 | 79.25 | 1,456,895 | +1.96(+2.54%) |
Nov 07, 2016 | 76.06 | 77.30 | 75.61 | 77.28 | 1,199,422 | +2.19(+2.91%) |
Nov 04, 2016 | 75.39 | 75.95 | 74.94 | 75.09 | 954,231 | -0.09(-0.12%) |
Nov 03, 2016 | 76.56 | 76.98 | 75.17 | 75.19 | 1,272,932 | -1.13(-1.48%) |
Nov 02, 2016 | 76.47 | 77.02 | 76.23 | 76.32 | 1,385,513 | -0.20(-0.26%) |
Nov 01, 2016 | 76.42 | 76.77 | 76.03 | 76.51 | 1,371,947 | +0.38(+0.50%) |
Oct 31, 2016 | 75.79 | 76.40 | 75.51 | 76.13 | 1,002,980 | +0.62(+0.83%) |
Oct 28, 2016 | 75.46 | 75.90 | 75.07 | 75.51 | 744,800 | -0.08(-0.11%) |
Oct 27, 2016 | 75.34 | 75.84 | 73.90 | 75.59 | 996,304 | +0.68(+0.91%) |
Oct 26, 2016 | 73.28 | 75.02 | 73.28 | 74.91 | 1,068,414 | +1.36(+1.85%) |
Oct 25, 2016 | 73.48 | 73.86 | 73.21 | 73.55 | 676,321 | +0.08(+0.11%) |
Oct 24, 2016 | 73.36 | 74.00 | 73.26 | 73.46 | 677,156 | +0.41(+0.56%) |
Oct 21, 2016 | 72.03 | 73.14 | 71.73 | 73.05 | 675,336 | +0.66(+0.91%) |
Oct 20, 2016 | 72.42 | 73.24 | 72.07 | 72.39 | 951,946 | -0.15(-0.21%) |
Oct 19, 2016 | 73.79 | 74.16 | 72.50 | 72.54 | 1,320,145 | -1.15(-1.56%) |
Oct 18, 2016 | 73.63 | 74.37 | 73.23 | 73.69 | 2,051,068 | +0.50(+0.69%) |
Oct 17, 2016 | 71.30 | 74.77 | 71.08 | 73.18 | 3,034,285 | -1.46(-1.96%) |
Oct 14, 2016 | 74.97 | 75.62 | 74.43 | 74.65 | 1,493,477 | +0.08(+0.11%) |
Oct 13, 2016 | 75.38 | 75.69 | 74.52 | 74.56 | 1,679,039 | -1.24(-1.64%) |
Oct 12, 2016 | 75.84 | 76.49 | 75.52 | 75.80 | 767,493 | -0.50(-0.66%) |
Oct 11, 2016 | 75.33 | 76.48 | 75.10 | 76.31 | 1,197,605 | +0.49(+0.65%) |
Oct 10, 2016 | 75.52 | 76.02 | 75.52 | 75.81 | 771,559 | +0.49(+0.64%) |
Oct 07, 2016 | 75.65 | 75.75 | 74.75 | 75.33 | 857,894 | -0.60(-0.79%) |
Oct 06, 2016 | 75.98 | 76.20 | 75.51 | 75.93 | 640,118 | -0.17(-0.22%) |
Oct 05, 2016 | 75.99 | 76.20 | 75.67 | 76.09 | 657,840 | +0.31(+0.41%) |
Oct 04, 2016 | 76.01 | 76.32 | 75.48 | 75.79 | 524,632 | -0.17(-0.22%) |
Oct 03, 2016 | 75.26 | 76.20 | 75.19 | 75.95 | 570,199 | +0.26(+0.35%) |
Sep 30, 2016 | 75.31 | 75.92 | 75.03 | 75.69 | 758,804 | +0.69(+0.92%) |
Sep 29, 2016 | 73.99 | 75.59 | 73.97 | 75.00 | 1,495,876 | +1.11(+1.50%) |
Sep 28, 2016 | 73.55 | 73.97 | 73.16 | 73.89 | 1,431,058 | +0.55(+0.75%) |
Sep 27, 2016 | 73.16 | 73.87 | 72.76 | 73.34 | 933,327 | -0.06(-0.08%) |
Sep 26, 2016 | 73.00 | 73.66 | 72.82 | 73.40 | 742,342 | -0.12(-0.16%) |
Sep 23, 2016 | 74.22 | 74.34 | 72.94 | 73.52 | 1,921,220 | -0.70(-0.94%) |
Sep 22, 2016 | 75.41 | 75.63 | 73.84 | 74.22 | 1,523,014 | -0.85(-1.13%) |
Sep 21, 2016 | 75.27 | 75.61 | 74.58 | 75.07 | 808,378 | -0.10(-0.14%) |
Sep 20, 2016 | 76.34 | 76.47 | 75.16 | 75.17 | 534,518 | -0.60(-0.79%) |
Sep 19, 2016 | 76.29 | 76.52 | 75.72 | 75.77 | 423,265 | -0.11(-0.15%) |
Sep 16, 2016 | 75.70 | 76.24 | 75.27 | 75.88 | 1,179,235 | -0.19(-0.25%) |
Sep 15, 2016 | 75.06 | 76.51 | 74.64 | 76.07 | 738,507 | +1.05(+1.41%) |
Sep 14, 2016 | 74.19 | 75.22 | 74.11 | 75.01 | 1,204,542 | +0.95(+1.28%) |
Sep 13, 2016 | 74.13 | 74.67 | 73.67 | 74.06 | 965,029 | -0.77(-1.02%) |
Sep 12, 2016 | 72.48 | 74.98 | 72.32 | 74.83 | 1,347,239 | +2.20(+3.03%) |
Sep 09, 2016 | 74.62 | 74.69 | 72.61 | 72.62 | 1,283,319 | -2.34(-3.12%) |
Sep 08, 2016 | 74.55 | 75.05 | 74.48 | 74.97 | 669,167 | +0.19(+0.25%) |
Sep 07, 2016 | 74.94 | 75.41 | 74.63 | 74.78 | 675,271 | -0.20(-0.26%) |
Sep 06, 2016 | 75.12 | 75.16 | 74.61 | 74.97 | 929,439 | +0.13(+0.17%) |
Sep 02, 2016 | 75.52 | 74.84 | 74.84 | 74.84 | 934,003 | -0.37(-0.50%) |