Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 69.06 | 69.98 | 68.99 | 69.32 | 1,241,465 | -0.37(-0.53%) |
Nov 29, 2016 | 69.67 | 70.67 | 69.36 | 69.69 | 922,601 | +0.29(+0.42%) |
Nov 28, 2016 | 69.23 | 69.75 | 69.05 | 69.40 | 920,247 | +0.27(+0.39%) |
Nov 25, 2016 | 69.44 | 69.89 | 69.01 | 69.13 | 249,780 | -0.05(-0.07%) |
Nov 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -0.32(-0.46%) | |
Nov 22, 2016 | 70.38 | 70.70 | 69.10 | 69.50 | 991,669 | +0.16(+0.23%) |
Nov 21, 2016 | 69.68 | 69.80 | 68.86 | 69.34 | 770,565 | -0.44(-0.63%) |
Nov 18, 2016 | 67.93 | 70.15 | 67.76 | 69.78 | 1,634,636 | +1.73(+2.54%) |
Nov 17, 2016 | 65.55 | 68.10 | 65.03 | 68.05 | 928,518 | +2.09(+3.17%) |
Nov 16, 2016 | 65.20 | 66.10 | 65.00 | 65.96 | 882,870 | +0.72(+1.10%) |
Nov 15, 2016 | 64.89 | 65.90 | 64.81 | 65.24 | 1,019,263 | +0.43(+0.66%) |
Nov 14, 2016 | 63.82 | 65.12 | 62.64 | 64.81 | 2,103,219 | +1.47(+2.32%) |
Nov 11, 2016 | 65.33 | 65.50 | 63.26 | 63.34 | 1,994,264 | -2.11(-3.22%) |
Nov 10, 2016 | 69.31 | 69.31 | 65.40 | 65.45 | 1,825,187 | -3.97(-5.72%) |
Nov 09, 2016 | 67.57 | 69.50 | 66.88 | 69.42 | 695,509 | +0.71(+1.03%) |
Nov 08, 2016 | 69.31 | 70.08 | 68.63 | 68.71 | 1,049,939 | -0.62(-0.89%) |
Nov 07, 2016 | 69.55 | 69.97 | 69.19 | 69.33 | 1,231,721 | +0.45(+0.65%) |
Nov 04, 2016 | 69.00 | 70.82 | 67.89 | 68.88 | 2,022,929 | -0.84(-1.20%) |
Nov 03, 2016 | 74.50 | 74.50 | 67.25 | 69.72 | 7,206,185 | -16.87(-19.48%) |
Nov 02, 2016 | 87.51 | 88.04 | 86.45 | 86.59 | 1,006,545 | -0.89(-1.02%) |
Nov 01, 2016 | 87.46 | 88.36 | 87.40 | 87.48 | 658,746 | +0.00(+0.00%) |
Oct 31, 2016 | 88.40 | 88.54 | 87.35 | 87.48 | 418,089 | -0.52(-0.59%) |
Oct 28, 2016 | 87.06 | 88.37 | 87.06 | 88.00 | 413,172 | +0.73(+0.84%) |
Oct 27, 2016 | 87.57 | 88.29 | 87.14 | 87.27 | 723,673 | -0.13(-0.15%) |
Oct 26, 2016 | 87.04 | 87.59 | 86.68 | 87.40 | 609,077 | +0.18(+0.21%) |
Oct 25, 2016 | 86.91 | 87.40 | 86.51 | 87.22 | 477,805 | +0.21(+0.24%) |
Oct 24, 2016 | 86.81 | 87.36 | 86.65 | 87.01 | 361,005 | +0.72(+0.83%) |
Oct 21, 2016 | 86.80 | 86.80 | 85.40 | 86.29 | 648,962 | -0.41(-0.47%) |
Oct 20, 2016 | 88.09 | 88.41 | 86.50 | 86.70 | 555,832 | -1.70(-1.92%) |
Oct 19, 2016 | 88.78 | 89.08 | 88.09 | 88.40 | 360,561 | -0.20(-0.23%) |
Oct 18, 2016 | 87.30 | 88.93 | 87.30 | 88.60 | 393,836 | +1.48(+1.70%) |
Oct 17, 2016 | 87.26 | 87.64 | 86.74 | 87.12 | 319,973 | +0.05(+0.06%) |
Oct 14, 2016 | 87.71 | 87.93 | 87.04 | 87.07 | 545,164 | -0.46(-0.53%) |
Oct 13, 2016 | 87.82 | 88.18 | 87.41 | 87.53 | 665,687 | -0.74(-0.84%) |
Oct 12, 2016 | 87.97 | 88.68 | 87.70 | 88.27 | 693,584 | +0.33(+0.38%) |
Oct 11, 2016 | 87.53 | 88.65 | 87.19 | 87.94 | 768,134 | +0.53(+0.61%) |
Oct 10, 2016 | 86.95 | 87.81 | 86.81 | 87.41 | 301,580 | +0.51(+0.59%) |
Oct 07, 2016 | 87.50 | 87.56 | 86.44 | 86.90 | 404,492 | -0.48(-0.55%) |
Oct 06, 2016 | 88.34 | 88.44 | 87.23 | 87.38 | 612,162 | -0.90(-1.02%) |
Oct 05, 2016 | 87.21 | 88.53 | 87.11 | 88.28 | 1,804,504 | +0.59(+0.67%) |
Oct 04, 2016 | 87.57 | 88.38 | 87.18 | 87.69 | 936,652 | +0.18(+0.21%) |
Oct 03, 2016 | 87.10 | 87.64 | 86.46 | 87.51 | 801,757 | +0.32(+0.37%) |
Sep 30, 2016 | 86.73 | 87.50 | 86.60 | 87.19 | 743,118 | +0.69(+0.80%) |
Sep 29, 2016 | 86.38 | 87.50 | 86.37 | 86.50 | 586,202 | -0.13(-0.15%) |
Sep 28, 2016 | 85.48 | 86.65 | 85.06 | 86.63 | 802,492 | +1.11(+1.30%) |
Sep 27, 2016 | 86.34 | 86.34 | 85.39 | 85.52 | 604,440 | -0.58(-0.67%) |
Sep 26, 2016 | 85.65 | 86.27 | 85.42 | 86.10 | 522,695 | -0.37(-0.43%) |
Sep 23, 2016 | 87.38 | 87.90 | 86.33 | 86.47 | 681,324 | -1.34(-1.53%) |
Sep 22, 2016 | 87.25 | 88.31 | 86.99 | 87.81 | 1,003,972 | +1.10(+1.27%) |
Sep 21, 2016 | 85.37 | 87.05 | 85.15 | 86.71 | 832,831 | +1.06(+1.24%) |
Sep 20, 2016 | 86.69 | 86.82 | 85.05 | 85.65 | 913,324 | -0.73(-0.85%) |
Sep 19, 2016 | 86.03 | 86.82 | 85.64 | 86.38 | 968,590 | +0.37(+0.43%) |
Sep 16, 2016 | 87.54 | 87.94 | 85.87 | 86.01 | 1,249,040 | -1.80(-2.05%) |
Sep 15, 2016 | 86.78 | 87.81 | 86.47 | 87.81 | 888,556 | +0.86(+0.99%) |
Sep 14, 2016 | 87.13 | 87.63 | 85.36 | 86.95 | 2,023,705 | -1.00(-1.14%) |
Sep 13, 2016 | 88.88 | 89.60 | 87.27 | 87.95 | 902,633 | -1.59(-1.78%) |
Sep 12, 2016 | 89.09 | 89.92 | 88.92 | 89.54 | 957,993 | +0.69(+0.78%) |
Sep 09, 2016 | 91.78 | 92.37 | 88.85 | 88.85 | 1,091,729 | -3.87(-4.17%) |
Sep 08, 2016 | 93.14 | 93.53 | 92.36 | 92.72 | 586,938 | -0.70(-0.75%) |
Sep 07, 2016 | 94.43 | 94.43 | 92.72 | 93.42 | 769,427 | -0.90(-0.95%) |
Sep 06, 2016 | 94.40 | 94.78 | 93.53 | 94.32 | 519,107 | -0.14(-0.15%) |
Sep 02, 2016 | 94.29 | 94.46 | 94.46 | 94.46 | 945,100 | +0.46(+0.49%) |