Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.80 | 80.84 | 78.96 | 78.99 | 580,885 | -1.73(-2.14%) |
Nov 29, 2016 | 80.96 | 81.35 | 80.68 | 80.72 | 629,362 | +0.01(+0.01%) |
Nov 28, 2016 | 80.90 | 81.49 | 80.56 | 80.71 | 493,587 | -0.16(-0.20%) |
Nov 25, 2016 | 81.06 | 81.40 | 80.60 | 80.87 | 238,902 | -0.13(-0.16%) |
Nov 23, 2016 | 81.00 | 81.00 | 81.00 | 0 | +0.46(+0.58%) | |
Nov 22, 2016 | 80.18 | 80.71 | 79.90 | 80.53 | 324,581 | +0.19(+0.24%) |
Nov 21, 2016 | 78.99 | 80.41 | 78.99 | 80.34 | 662,885 | +1.36(+1.72%) |
Nov 18, 2016 | 78.93 | 79.20 | 78.67 | 78.99 | 320,307 | +0.15(+0.18%) |
Nov 17, 2016 | 77.37 | 78.85 | 77.37 | 78.84 | 282,084 | +1.25(+1.61%) |
Nov 16, 2016 | 76.85 | 77.67 | 76.85 | 77.59 | 354,849 | +0.46(+0.59%) |
Nov 15, 2016 | 77.36 | 78.18 | 77.08 | 77.14 | 458,428 | -0.01(-0.01%) |
Nov 14, 2016 | 77.31 | 77.47 | 76.75 | 77.15 | 474,831 | +0.10(+0.13%) |
Nov 11, 2016 | 75.87 | 77.30 | 75.67 | 77.05 | 463,798 | +0.97(+1.27%) |
Nov 10, 2016 | 76.83 | 77.02 | 75.70 | 76.08 | 617,274 | -0.15(-0.20%) |
Nov 09, 2016 | 75.49 | 76.43 | 74.29 | 76.24 | 633,650 | -0.16(-0.21%) |
Nov 08, 2016 | 75.21 | 77.62 | 74.71 | 76.40 | 1,036,763 | +1.93(+2.59%) |
Nov 07, 2016 | 73.79 | 74.64 | 73.79 | 74.47 | 599,207 | +1.26(+1.72%) |
Nov 04, 2016 | 73.12 | 73.58 | 72.73 | 73.21 | 368,460 | +0.09(+0.12%) |
Nov 03, 2016 | 73.27 | 73.60 | 73.07 | 73.12 | 348,563 | -0.20(-0.27%) |
Nov 02, 2016 | 72.99 | 73.81 | 72.89 | 73.32 | 374,416 | -0.05(-0.06%) |
Nov 01, 2016 | 73.63 | 73.70 | 73.12 | 73.37 | 386,764 | -0.44(-0.59%) |
Oct 31, 2016 | 73.16 | 73.94 | 72.87 | 73.80 | 480,422 | +0.73(+1.00%) |
Oct 28, 2016 | 72.58 | 73.27 | 72.19 | 73.07 | 456,618 | +0.61(+0.84%) |
Oct 27, 2016 | 73.27 | 73.27 | 71.96 | 72.46 | 867,721 | -0.79(-1.08%) |
Oct 26, 2016 | 74.02 | 74.30 | 73.08 | 73.26 | 636,101 | -1.05(-1.41%) |
Oct 25, 2016 | 74.89 | 74.89 | 73.93 | 74.30 | 372,990 | -0.72(-0.96%) |
Oct 24, 2016 | 75.01 | 75.43 | 74.26 | 75.02 | 339,723 | +0.51(+0.68%) |
Oct 21, 2016 | 74.30 | 74.71 | 73.81 | 74.51 | 289,310 | -0.05(-0.06%) |
Oct 20, 2016 | 74.83 | 75.01 | 74.29 | 74.56 | 196,981 | -0.29(-0.39%) |
Oct 19, 2016 | 75.32 | 75.49 | 74.81 | 74.85 | 238,115 | -0.32(-0.42%) |
Oct 18, 2016 | 75.46 | 75.78 | 75.10 | 75.17 | 160,882 | +0.10(+0.13%) |
Oct 17, 2016 | 75.14 | 75.29 | 74.97 | 75.07 | 216,665 | -0.25(-0.33%) |
Oct 14, 2016 | 74.97 | 75.54 | 74.97 | 75.32 | 295,284 | +0.43(+0.57%) |
Oct 13, 2016 | 74.64 | 75.11 | 74.44 | 74.89 | 369,947 | -0.44(-0.58%) |
Oct 12, 2016 | 74.61 | 75.52 | 73.82 | 75.32 | 487,995 | +1.27(+1.71%) |
Oct 11, 2016 | 75.56 | 75.62 | 73.89 | 74.06 | 491,078 | -1.73(-2.28%) |
Oct 10, 2016 | 75.93 | 76.41 | 75.66 | 75.79 | 234,374 | +0.03(+0.04%) |
Oct 07, 2016 | 77.06 | 77.16 | 75.42 | 75.76 | 423,544 | -1.13(-1.47%) |
Oct 06, 2016 | 76.25 | 77.17 | 75.68 | 76.89 | 456,307 | +0.61(+0.80%) |
Oct 05, 2016 | 76.43 | 76.66 | 76.27 | 76.28 | 614,843 | -0.19(-0.25%) |
Oct 04, 2016 | 77.77 | 78.08 | 76.31 | 76.47 | 536,935 | -1.32(-1.70%) |
Oct 03, 2016 | 78.08 | 78.37 | 77.77 | 77.79 | 342,190 | -0.14(-0.18%) |
Sep 30, 2016 | 78.36 | 78.52 | 77.65 | 77.93 | 349,431 | -0.07(-0.09%) |
Sep 29, 2016 | 78.67 | 78.92 | 77.97 | 78.00 | 200,844 | -0.96(-1.21%) |
Sep 28, 2016 | 78.90 | 79.06 | 77.69 | 78.96 | 174,974 | +0.10(+0.13%) |
Sep 27, 2016 | 78.79 | 79.25 | 78.68 | 78.86 | 202,634 | +0.15(+0.20%) |
Sep 26, 2016 | 79.19 | 79.21 | 78.55 | 78.70 | 300,202 | -0.76(-0.95%) |
Sep 23, 2016 | 80.01 | 80.10 | 79.22 | 79.46 | 382,417 | -0.46(-0.58%) |
Sep 22, 2016 | 79.65 | 80.10 | 79.20 | 79.92 | 299,085 | +0.79(+1.00%) |
Sep 21, 2016 | 78.28 | 79.16 | 77.99 | 79.13 | 365,841 | +0.86(+1.09%) |
Sep 20, 2016 | 78.49 | 78.79 | 77.99 | 78.28 | 211,629 | +0.14(+0.17%) |
Sep 19, 2016 | 77.71 | 78.54 | 77.52 | 78.14 | 222,519 | +0.56(+0.73%) |
Sep 16, 2016 | 78.00 | 78.00 | 77.47 | 77.57 | 560,953 | -0.69(-0.88%) |
Sep 15, 2016 | 77.83 | 78.51 | 77.43 | 78.27 | 320,441 | +0.62(+0.80%) |
Sep 14, 2016 | 78.49 | 78.60 | 77.43 | 77.65 | 346,557 | -0.57(-0.73%) |
Sep 13, 2016 | 79.47 | 79.47 | 78.08 | 78.22 | 420,403 | -1.47(-1.84%) |
Sep 12, 2016 | 78.26 | 79.79 | 78.01 | 79.69 | 393,581 | +1.18(+1.51%) |
Sep 09, 2016 | 80.02 | 80.02 | 78.49 | 78.50 | 431,498 | -1.87(-2.32%) |
Sep 08, 2016 | 80.47 | 80.69 | 80.26 | 80.37 | 304,600 | -0.30(-0.37%) |
Sep 07, 2016 | 80.48 | 80.98 | 80.12 | 80.67 | 349,401 | -0.09(-0.11%) |
Sep 06, 2016 | 81.16 | 81.16 | 80.30 | 80.76 | 358,418 | -0.26(-0.31%) |
Sep 02, 2016 | 80.23 | 81.02 | 81.02 | 81.02 | 375,771 | +0.93(+1.16%) |