Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.53 | 87.27 | 85.60 | 86.16 | 300,720 | +0.20(+0.23%) |
Nov 29, 2016 | 86.73 | 87.73 | 85.54 | 85.96 | 287,263 | -0.40(-0.47%) |
Nov 28, 2016 | 86.72 | 88.43 | 85.83 | 86.37 | 581,420 | -0.38(-0.44%) |
Nov 25, 2016 | 86.08 | 87.70 | 85.56 | 86.75 | 148,574 | +0.98(+1.15%) |
Nov 23, 2016 | 85.77 | 85.77 | 85.77 | 0 | +0.69(+0.82%) | |
Nov 22, 2016 | 83.69 | 85.12 | 83.06 | 85.07 | 376,386 | +1.82(+2.18%) |
Nov 21, 2016 | 82.01 | 83.43 | 81.84 | 83.25 | 311,159 | +1.73(+2.13%) |
Nov 18, 2016 | 81.52 | 81.73 | 80.23 | 81.52 | 256,093 | -0.01(-0.01%) |
Nov 17, 2016 | 80.84 | 81.55 | 79.95 | 81.53 | 279,643 | +0.68(+0.85%) |
Nov 16, 2016 | 80.06 | 81.83 | 79.74 | 80.84 | 282,718 | +0.21(+0.26%) |
Nov 15, 2016 | 82.03 | 82.70 | 79.04 | 80.64 | 359,904 | -0.85(-1.05%) |
Nov 14, 2016 | 78.92 | 81.99 | 78.53 | 81.49 | 516,325 | +3.36(+4.30%) |
Nov 11, 2016 | 76.87 | 78.28 | 76.07 | 78.13 | 359,026 | +1.57(+2.04%) |
Nov 10, 2016 | 75.83 | 77.51 | 74.33 | 76.57 | 548,943 | +1.79(+2.39%) |
Nov 09, 2016 | 71.47 | 74.85 | 71.11 | 74.78 | 447,832 | +1.92(+2.64%) |
Nov 08, 2016 | 74.03 | 74.03 | 72.26 | 72.86 | 333,044 | -1.62(-2.18%) |
Nov 07, 2016 | 74.76 | 75.71 | 73.91 | 74.48 | 270,052 | +0.51(+0.69%) |
Nov 04, 2016 | 73.88 | 75.37 | 73.65 | 73.96 | 253,127 | +0.09(+0.13%) |
Nov 03, 2016 | 75.65 | 75.78 | 73.65 | 73.87 | 322,030 | -1.29(-1.72%) |
Nov 02, 2016 | 77.26 | 77.65 | 74.30 | 75.16 | 460,589 | -2.39(-3.09%) |
Nov 01, 2016 | 80.13 | 80.58 | 77.27 | 77.55 | 265,801 | -2.62(-3.26%) |
Oct 31, 2016 | 79.85 | 80.43 | 78.94 | 80.17 | 313,019 | +0.40(+0.50%) |
Oct 28, 2016 | 78.51 | 81.00 | 77.67 | 79.77 | 453,962 | -0.08(-0.11%) |
Oct 27, 2016 | 81.39 | 81.39 | 79.55 | 79.85 | 213,964 | -1.43(-1.76%) |
Oct 26, 2016 | 80.37 | 81.65 | 80.37 | 81.28 | 196,516 | +0.48(+0.59%) |
Oct 25, 2016 | 82.43 | 83.20 | 80.25 | 80.80 | 242,165 | -1.96(-2.37%) |
Oct 24, 2016 | 82.96 | 84.35 | 81.82 | 82.77 | 313,890 | +0.06(+0.07%) |
Oct 21, 2016 | 80.21 | 82.80 | 79.67 | 82.71 | 582,947 | +1.65(+2.04%) |
Oct 20, 2016 | 82.35 | 84.27 | 80.10 | 81.06 | 1,353,021 | -7.93(-8.91%) |
Oct 19, 2016 | 87.74 | 90.08 | 86.43 | 88.98 | 575,282 | +1.72(+1.97%) |
Oct 18, 2016 | 90.37 | 90.37 | 87.26 | 87.26 | 344,449 | -2.20(-2.45%) |
Oct 17, 2016 | 89.70 | 90.18 | 89.11 | 89.46 | 261,579 | -0.27(-0.30%) |
Oct 14, 2016 | 90.31 | 90.97 | 89.14 | 89.73 | 238,495 | +0.07(+0.08%) |
Oct 13, 2016 | 89.01 | 90.61 | 88.20 | 89.66 | 342,395 | -0.39(-0.44%) |
Oct 12, 2016 | 88.64 | 90.07 | 88.01 | 90.05 | 239,500 | +1.74(+1.97%) |
Oct 11, 2016 | 89.90 | 90.56 | 88.08 | 88.31 | 203,271 | -1.47(-1.63%) |
Oct 10, 2016 | 88.97 | 90.16 | 88.76 | 89.78 | 244,267 | +1.25(+1.41%) |
Oct 07, 2016 | 89.02 | 89.76 | 87.47 | 88.52 | 227,265 | -0.50(-0.57%) |
Oct 06, 2016 | 88.93 | 89.53 | 87.80 | 89.03 | 276,056 | -0.21(-0.23%) |
Oct 05, 2016 | 87.81 | 91.43 | 87.47 | 89.23 | 374,889 | +1.71(+1.95%) |
Oct 04, 2016 | 87.82 | 88.90 | 86.68 | 87.52 | 346,888 | -0.49(-0.55%) |
Oct 03, 2016 | 88.62 | 89.35 | 87.73 | 88.01 | 210,855 | -1.26(-1.41%) |
Sep 30, 2016 | 87.48 | 89.41 | 86.21 | 89.27 | 315,638 | +1.79(+2.05%) |
Sep 29, 2016 | 85.42 | 88.14 | 84.71 | 87.48 | 620,084 | +2.49(+2.93%) |
Sep 28, 2016 | 85.11 | 85.51 | 83.51 | 84.99 | 190,817 | +0.25(+0.30%) |
Sep 27, 2016 | 84.04 | 84.86 | 83.25 | 84.74 | 215,021 | +1.08(+1.30%) |
Sep 26, 2016 | 85.39 | 85.52 | 83.60 | 83.65 | 235,297 | -2.14(-2.49%) |
Sep 23, 2016 | 86.51 | 87.48 | 85.77 | 85.80 | 319,080 | -1.30(-1.49%) |
Sep 22, 2016 | 85.59 | 87.17 | 85.59 | 87.09 | 300,531 | +2.00(+2.35%) |
Sep 21, 2016 | 84.51 | 85.75 | 84.21 | 85.09 | 321,333 | -0.13(-0.15%) |
Sep 20, 2016 | 85.98 | 86.34 | 84.72 | 85.23 | 219,243 | -0.64(-0.74%) |
Sep 19, 2016 | 84.76 | 86.45 | 84.66 | 85.86 | 352,650 | +1.25(+1.48%) |
Sep 16, 2016 | 85.44 | 85.93 | 83.78 | 84.61 | 496,178 | -0.91(-1.06%) |
Sep 15, 2016 | 85.23 | 85.78 | 84.03 | 85.51 | 361,097 | +0.16(+0.19%) |
Sep 14, 2016 | 83.66 | 85.75 | 82.51 | 85.36 | 596,655 | +1.96(+2.35%) |
Sep 13, 2016 | 79.25 | 84.10 | 79.25 | 83.39 | 961,270 | +3.46(+4.33%) |
Sep 12, 2016 | 76.93 | 80.73 | 76.73 | 79.94 | 366,283 | +2.17(+2.79%) |
Sep 09, 2016 | 79.82 | 79.82 | 77.59 | 77.77 | 293,978 | -2.83(-3.51%) |
Sep 08, 2016 | 81.12 | 82.48 | 80.46 | 80.60 | 350,307 | -0.82(-1.01%) |
Sep 07, 2016 | 79.61 | 81.51 | 79.61 | 81.42 | 421,484 | +1.84(+2.31%) |
Sep 06, 2016 | 79.13 | 79.81 | 78.54 | 79.58 | 247,038 | +0.57(+0.72%) |
Sep 02, 2016 | 77.72 | 79.01 | 79.01 | 79.01 | 211,858 | +1.44(+1.86%) |