Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.66 | 83.48 | 82.37 | 83.26 | 184,622 | +0.59(+0.72%) |
Nov 29, 2016 | 82.71 | 83.71 | 81.93 | 82.66 | 169,361 | +0.36(+0.44%) |
Nov 28, 2016 | 82.16 | 84.67 | 81.80 | 82.30 | 113,827 | -0.09(-0.11%) |
Nov 25, 2016 | 83.48 | 83.48 | 82.21 | 82.39 | 51,436 | -1.00(-1.20%) |
Nov 23, 2016 | 83.39 | 83.39 | 83.39 | 0 | +0.41(+0.49%) | |
Nov 22, 2016 | 82.75 | 83.03 | 81.84 | 82.98 | 153,347 | +0.73(+0.89%) |
Nov 21, 2016 | 81.02 | 82.80 | 80.17 | 82.25 | 108,037 | +1.09(+1.35%) |
Nov 18, 2016 | 80.93 | 81.39 | 80.06 | 81.16 | 147,719 | +0.59(+0.74%) |
Nov 17, 2016 | 81.02 | 81.66 | 80.25 | 80.57 | 162,176 | -0.78(-0.95%) |
Nov 16, 2016 | 80.70 | 81.80 | 80.20 | 81.34 | 127,007 | +0.78(+0.96%) |
Nov 15, 2016 | 80.75 | 80.84 | 79.61 | 80.57 | 144,651 | -0.46(-0.56%) |
Nov 14, 2016 | 82.94 | 83.98 | 80.59 | 81.02 | 266,184 | -1.37(-1.66%) |
Nov 11, 2016 | 82.98 | 83.80 | 81.57 | 82.39 | 248,534 | -0.46(-0.55%) |
Nov 10, 2016 | 84.81 | 86.08 | 82.25 | 82.84 | 380,351 | -1.41(-1.68%) |
Nov 09, 2016 | 81.25 | 84.30 | 80.66 | 84.26 | 158,250 | +1.78(+2.16%) |
Nov 08, 2016 | 80.88 | 83.12 | 80.88 | 82.48 | 201,945 | +1.14(+1.40%) |
Nov 07, 2016 | 80.34 | 82.58 | 79.15 | 81.34 | 182,880 | +2.23(+2.82%) |
Nov 04, 2016 | 78.92 | 80.66 | 78.29 | 79.11 | 132,074 | +0.59(+0.75%) |
Nov 03, 2016 | 78.56 | 79.29 | 78.10 | 78.51 | 167,544 | +0.09(+0.12%) |
Nov 02, 2016 | 80.25 | 80.75 | 78.19 | 78.42 | 155,845 | -1.69(-2.11%) |
Nov 01, 2016 | 82.98 | 82.98 | 80.06 | 80.11 | 294,945 | -2.83(-3.41%) |
Oct 31, 2016 | 81.89 | 84.58 | 81.39 | 82.94 | 248,196 | +1.69(+2.08%) |
Oct 28, 2016 | 81.16 | 85.72 | 78.25 | 81.25 | 465,799 | +2.74(+3.48%) |
Oct 27, 2016 | 78.92 | 79.61 | 78.42 | 78.51 | 93,734 | -0.05(-0.06%) |
Oct 26, 2016 | 78.97 | 79.24 | 78.38 | 78.56 | 80,485 | -0.64(-0.81%) |
Oct 25, 2016 | 79.24 | 79.38 | 78.79 | 79.20 | 52,090 | -0.41(-0.52%) |
Oct 24, 2016 | 78.79 | 80.10 | 78.65 | 79.61 | 56,804 | +0.96(+1.22%) |
Oct 21, 2016 | 78.51 | 79.24 | 78.10 | 78.65 | 97,289 | -0.50(-0.63%) |
Oct 20, 2016 | 78.74 | 79.29 | 77.97 | 79.15 | 88,179 | +0.18(+0.23%) |
Oct 19, 2016 | 78.74 | 79.06 | 77.74 | 78.97 | 72,147 | +0.64(+0.81%) |
Oct 18, 2016 | 78.97 | 79.38 | 77.78 | 78.33 | 98,479 | +0.05(+0.06%) |
Oct 17, 2016 | 78.42 | 78.70 | 77.92 | 78.29 | 73,609 | -0.16(-0.20%) |
Oct 14, 2016 | 77.66 | 79.17 | 77.20 | 78.44 | 161,357 | +0.69(+0.89%) |
Oct 13, 2016 | 77.48 | 78.29 | 76.33 | 77.75 | 104,219 | -0.32(-0.41%) |
Oct 12, 2016 | 77.74 | 78.71 | 77.44 | 78.07 | 131,111 | +0.13(+0.16%) |
Oct 11, 2016 | 78.08 | 78.18 | 77.48 | 77.94 | 130,392 | -0.47(-0.60%) |
Oct 10, 2016 | 78.65 | 79.65 | 77.99 | 78.41 | 136,205 | +0.04(+0.05%) |
Oct 07, 2016 | 76.19 | 78.61 | 76.05 | 78.38 | 196,895 | +2.53(+3.33%) |
Oct 06, 2016 | 76.05 | 76.34 | 74.96 | 75.85 | 111,053 | -0.51(-0.67%) |
Oct 05, 2016 | 74.75 | 76.49 | 73.99 | 76.36 | 130,215 | +1.61(+2.16%) |
Oct 04, 2016 | 74.77 | 75.50 | 74.40 | 74.75 | 75,828 | -0.03(-0.04%) |
Oct 03, 2016 | 76.30 | 76.30 | 74.13 | 74.77 | 99,435 | -1.60(-2.10%) |
Sep 30, 2016 | 74.53 | 76.73 | 74.39 | 76.38 | 147,610 | +2.43(+3.28%) |
Sep 29, 2016 | 75.15 | 75.17 | 73.84 | 73.95 | 96,417 | -0.98(-1.30%) |
Sep 28, 2016 | 75.40 | 76.95 | 73.80 | 74.93 | 164,728 | -0.16(-0.21%) |
Sep 27, 2016 | 74.15 | 75.99 | 73.96 | 75.08 | 124,681 | +1.14(+1.54%) |
Sep 26, 2016 | 73.50 | 74.67 | 73.03 | 73.94 | 169,187 | -0.16(-0.21%) |
Sep 23, 2016 | 74.91 | 75.29 | 74.04 | 74.10 | 119,671 | -0.88(-1.18%) |
Sep 22, 2016 | 75.85 | 76.04 | 74.79 | 74.98 | 167,881 | -0.43(-0.57%) |
Sep 21, 2016 | 75.21 | 75.73 | 74.02 | 75.41 | 120,236 | +0.54(+0.72%) |
Sep 20, 2016 | 75.81 | 76.01 | 74.65 | 74.87 | 117,206 | -0.41(-0.55%) |
Sep 19, 2016 | 75.10 | 76.43 | 74.84 | 75.29 | 105,992 | +0.09(+0.12%) |
Sep 16, 2016 | 75.08 | 75.55 | 74.31 | 75.19 | 217,221 | +0.40(+0.54%) |
Sep 15, 2016 | 73.28 | 74.81 | 73.28 | 74.79 | 106,528 | +1.42(+1.94%) |
Sep 14, 2016 | 73.61 | 74.15 | 73.09 | 73.37 | 87,957 | +0.05(+0.07%) |
Sep 13, 2016 | 72.90 | 73.68 | 72.33 | 73.32 | 140,012 | +0.03(+0.04%) |
Sep 12, 2016 | 72.81 | 73.58 | 72.04 | 73.29 | 216,796 | +0.02(+0.02%) |
Sep 09, 2016 | 77.16 | 77.16 | 73.20 | 73.27 | 303,059 | -4.35(-5.60%) |
Sep 08, 2016 | 77.73 | 77.94 | 76.73 | 77.62 | 113,892 | +0.15(+0.19%) |
Sep 07, 2016 | 75.41 | 77.67 | 74.79 | 77.47 | 190,285 | +1.90(+2.51%) |
Sep 06, 2016 | 76.71 | 76.79 | 75.07 | 75.58 | 89,090 | -0.63(-0.83%) |
Sep 02, 2016 | 74.87 | 76.21 | 76.21 | 76.21 | 90,910 | +1.05(+1.40%) |