Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 83.50 | 84.20 | 78.00 | 82.30 | 3,596 | -0.50(-0.60%) |
Nov 29, 2016 | 80.80 | 83.80 | 80.80 | 82.80 | 5,573 | +1.80(+2.22%) |
Nov 28, 2016 | 82.50 | 82.50 | 79.00 | 81.00 | 4,241 | -1.80(-2.17%) |
Nov 25, 2016 | 81.80 | 84.70 | 80.80 | 82.80 | 1,702 | +1.20(+1.47%) |
Nov 23, 2016 | 81.60 | 81.60 | 81.60 | 0 | -1.20(-1.45%) | |
Nov 22, 2016 | 86.00 | 86.00 | 82.30 | 82.80 | 7,768 | -2.60(-3.04%) |
Nov 21, 2016 | 85.20 | 88.00 | 84.50 | 85.40 | 7,563 | -0.20(-0.23%) |
Nov 18, 2016 | 83.00 | 85.80 | 77.50 | 85.60 | 18,027 | +3.30(+4.01%) |
Nov 17, 2016 | 79.90 | 84.10 | 79.90 | 82.30 | 18,636 | +2.60(+3.26%) |
Nov 16, 2016 | 74.80 | 80.30 | 74.20 | 79.70 | 9,914 | +4.10(+5.42%) |
Nov 15, 2016 | 75.30 | 75.90 | 74.10 | 75.60 | 4,562 | +0.30(+0.40%) |
Nov 14, 2016 | 77.20 | 78.00 | 74.50 | 75.30 | 7,680 | -1.30(-1.70%) |
Nov 11, 2016 | 76.30 | 79.30 | 76.00 | 76.60 | 6,981 | +0.00(+0.00%) |
Nov 10, 2016 | 78.00 | 78.60 | 76.00 | 76.60 | 11,535 | -0.60(-0.78%) |
Nov 09, 2016 | 74.00 | 82.60 | 70.22 | 77.20 | 23,026 | +3.30(+4.47%) |
Nov 08, 2016 | 73.00 | 75.30 | 71.70 | 73.90 | 17,313 | +0.80(+1.09%) |
Nov 07, 2016 | 73.60 | 76.60 | 72.00 | 73.10 | 13,790 | +0.20(+0.27%) |
Nov 04, 2016 | 70.50 | 73.50 | 69.20 | 72.90 | 7,334 | +2.20(+3.11%) |
Nov 03, 2016 | 73.10 | 77.30 | 70.10 | 70.70 | 7,887 | -2.60(-3.55%) |
Nov 02, 2016 | 76.50 | 78.77 | 72.70 | 73.30 | 12,231 | -3.40(-4.43%) |
Nov 01, 2016 | 79.80 | 79.80 | 75.60 | 76.70 | 14,174 | -1.80(-2.29%) |
Oct 31, 2016 | 79.40 | 79.40 | 73.80 | 78.50 | 19,551 | +4.80(+6.51%) |
Oct 28, 2016 | 84.00 | 84.20 | 73.30 | 73.70 | 39,348 | -8.30(-10.12%) |
Oct 27, 2016 | 78.90 | 85.50 | 78.90 | 82.00 | 14,879 | +2.70(+3.40%) |
Oct 26, 2016 | 81.30 | 81.98 | 78.90 | 79.30 | 19,291 | -3.00(-3.65%) |
Oct 25, 2016 | 84.90 | 86.70 | 81.80 | 82.30 | 11,788 | -2.30(-2.72%) |
Oct 24, 2016 | 87.60 | 88.30 | 83.50 | 84.60 | 11,658 | -3.30(-3.75%) |
Oct 21, 2016 | 88.30 | 89.90 | 87.30 | 87.90 | 4,284 | -0.10(-0.11%) |
Oct 20, 2016 | 88.10 | 88.60 | 87.20 | 88.00 | 7,010 | -0.70(-0.79%) |
Oct 19, 2016 | 89.90 | 90.90 | 88.10 | 88.70 | 6,065 | -1.70(-1.88%) |
Oct 18, 2016 | 91.00 | 91.80 | 89.80 | 90.40 | 10,801 | +0.40(+0.44%) |
Oct 17, 2016 | 88.50 | 90.70 | 88.40 | 90.00 | 9,579 | +1.70(+1.93%) |
Oct 14, 2016 | 87.10 | 88.90 | 86.00 | 88.30 | 6,355 | +2.10(+2.44%) |
Oct 13, 2016 | 87.50 | 87.60 | 85.20 | 86.20 | 7,192 | -1.40(-1.60%) |
Oct 12, 2016 | 89.60 | 89.60 | 87.50 | 87.60 | 6,381 | -2.40(-2.67%) |
Oct 11, 2016 | 92.10 | 93.80 | 89.60 | 90.00 | 6,703 | -2.00(-2.17%) |
Oct 10, 2016 | 93.10 | 94.80 | 91.50 | 92.00 | 4,705 | -0.10(-0.11%) |
Oct 07, 2016 | 91.80 | 92.87 | 90.80 | 92.10 | 9,892 | +1.00(+1.10%) |
Oct 06, 2016 | 93.50 | 94.40 | 91.10 | 91.10 | 6,527 | -2.70(-2.88%) |
Oct 05, 2016 | 92.60 | 94.80 | 92.60 | 93.80 | 11,607 | +1.80(+1.96%) |
Oct 04, 2016 | 92.60 | 93.90 | 90.80 | 92.00 | 13,043 | -0.10(-0.11%) |
Oct 03, 2016 | 89.60 | 93.60 | 89.60 | 92.10 | 8,124 | +2.20(+2.45%) |
Sep 30, 2016 | 90.00 | 90.80 | 87.50 | 89.90 | 9,830 | +0.30(+0.33%) |
Sep 29, 2016 | 87.20 | 92.60 | 87.10 | 89.60 | 14,064 | +2.60(+2.99%) |
Sep 28, 2016 | 84.00 | 87.50 | 83.00 | 87.00 | 8,471 | +3.10(+3.69%) |
Sep 27, 2016 | 82.00 | 84.00 | 82.00 | 83.90 | 5,764 | +1.70(+2.07%) |
Sep 26, 2016 | 82.10 | 82.70 | 80.61 | 82.20 | 10,691 | -0.20(-0.24%) |
Sep 23, 2016 | 83.90 | 84.20 | 82.00 | 82.40 | 8,655 | -1.40(-1.67%) |
Sep 22, 2016 | 83.80 | 84.37 | 83.30 | 83.80 | 12,666 | +0.00(+0.00%) |
Sep 21, 2016 | 83.70 | 84.60 | 83.60 | 83.80 | 12,250 | -0.20(-0.24%) |
Sep 20, 2016 | 84.20 | 85.40 | 83.50 | 84.00 | 15,837 | +0.00(+0.00%) |
Sep 19, 2016 | 81.60 | 85.00 | 81.00 | 84.00 | 52,281 | +2.50(+3.07%) |
Sep 16, 2016 | 81.10 | 81.90 | 80.60 | 81.50 | 15,400 | +0.10(+0.12%) |
Sep 15, 2016 | 81.60 | 81.60 | 81.12 | 81.40 | 8,477 | -0.10(-0.12%) |
Sep 14, 2016 | 81.80 | 82.50 | 80.40 | 81.50 | 8,535 | -0.10(-0.12%) |
Sep 13, 2016 | 81.60 | 82.30 | 80.70 | 81.60 | 11,729 | -0.40(-0.49%) |
Sep 12, 2016 | 81.50 | 82.50 | 80.80 | 82.00 | 6,549 | +0.50(+0.61%) |
Sep 09, 2016 | 82.40 | 82.80 | 80.50 | 81.50 | 8,071 | -1.10(-1.33%) |
Sep 08, 2016 | 81.60 | 82.70 | 80.60 | 82.60 | 5,891 | +0.90(+1.10%) |
Sep 07, 2016 | 82.00 | 83.30 | 80.20 | 81.70 | 10,777 | -0.70(-0.85%) |
Sep 06, 2016 | 82.50 | 83.50 | 81.10 | 82.40 | 10,716 | +0.20(+0.24%) |
Sep 02, 2016 | 82.00 | 82.20 | 82.20 | 82.20 | 4,510 | +0.60(+0.74%) |