Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 81.74 | 81.74 | 81.74 | 0 | -0.80(-0.97%) | |
Dec 29, 2016 | 83.50 | 83.77 | 82.19 | 82.54 | 1,037,457 | -0.72(-0.86%) |
Dec 28, 2016 | 84.50 | 84.60 | 83.05 | 83.26 | 1,172,069 | -0.74(-0.88%) |
Dec 27, 2016 | 84.01 | 84.52 | 83.35 | 84.00 | 776,550 | +0.74(+0.89%) |
Dec 23, 2016 | 83.25 | 83.25 | 83.25 | 0 | +0.16(+0.19%) | |
Dec 22, 2016 | 82.45 | 84.12 | 81.59 | 83.09 | 1,078,763 | +1.04(+1.26%) |
Dec 21, 2016 | 83.31 | 84.29 | 81.26 | 82.06 | 1,759,193 | -0.98(-1.18%) |
Dec 20, 2016 | 86.06 | 86.13 | 82.90 | 83.04 | 1,621,029 | -2.09(-2.46%) |
Dec 19, 2016 | 82.65 | 85.44 | 82.57 | 85.13 | 2,653,998 | +2.67(+3.24%) |
Dec 16, 2016 | 81.57 | 82.59 | 80.48 | 82.46 | 2,465,652 | +0.62(+0.76%) |
Dec 15, 2016 | 78.66 | 81.96 | 78.09 | 81.84 | 11,313,294 | -0.27(-0.33%) |
Dec 14, 2016 | 83.45 | 85.12 | 81.96 | 82.11 | 1,964,322 | -3.05(-3.58%) |
Dec 13, 2016 | 85.47 | 86.68 | 83.82 | 85.15 | 1,834,214 | +0.23(+0.28%) |
Dec 12, 2016 | 89.16 | 91.53 | 84.29 | 84.92 | 2,264,379 | -0.85(-0.99%) |
Dec 09, 2016 | 87.53 | 87.65 | 84.47 | 85.77 | 1,153,971 | -0.99(-1.14%) |
Dec 08, 2016 | 85.85 | 87.40 | 85.24 | 86.76 | 962,931 | +1.51(+1.77%) |
Dec 07, 2016 | 85.62 | 86.32 | 84.26 | 85.24 | 1,200,936 | -0.73(-0.85%) |
Dec 06, 2016 | 85.75 | 87.10 | 84.44 | 85.97 | 1,440,125 | -0.52(-0.60%) |
Dec 05, 2016 | 88.24 | 90.12 | 86.20 | 86.49 | 1,747,484 | -0.98(-1.12%) |
Dec 02, 2016 | 89.85 | 90.22 | 87.26 | 87.47 | 2,301,613 | -1.50(-1.69%) |
Dec 01, 2016 | 89.93 | 91.58 | 88.16 | 88.97 | 3,445,926 | +1.74(+1.99%) |
Nov 30, 2016 | 80.88 | 87.77 | 80.88 | 87.23 | 9,116,607 | +10.07(+13.05%) |
Nov 29, 2016 | 76.77 | 79.13 | 75.00 | 77.16 | 1,932,292 | -1.09(-1.40%) |
Nov 28, 2016 | 81.09 | 81.09 | 78.03 | 78.25 | 1,490,792 | -2.18(-2.71%) |
Nov 25, 2016 | 82.15 | 82.15 | 79.19 | 80.43 | 564,052 | -1.08(-1.32%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | +1.27(+1.58%) | |
Nov 22, 2016 | 82.52 | 82.52 | 79.10 | 80.24 | 1,264,027 | -1.02(-1.25%) |
Nov 21, 2016 | 79.63 | 81.78 | 79.63 | 81.26 | 1,620,972 | +2.72(+3.46%) |
Nov 18, 2016 | 79.42 | 80.50 | 78.44 | 78.54 | 1,164,133 | -0.66(-0.84%) |
Nov 17, 2016 | 79.71 | 81.99 | 78.54 | 79.20 | 2,259,576 | +0.27(+0.34%) |
Nov 16, 2016 | 78.00 | 80.07 | 77.98 | 78.93 | 1,203,052 | +0.75(+0.96%) |
Nov 15, 2016 | 77.37 | 79.50 | 77.37 | 78.18 | 1,421,533 | +1.89(+2.48%) |
Nov 14, 2016 | 76.87 | 76.98 | 74.99 | 76.29 | 1,390,152 | -0.95(-1.23%) |
Nov 11, 2016 | 77.99 | 79.47 | 76.35 | 77.24 | 905,608 | -1.52(-1.93%) |
Nov 10, 2016 | 78.86 | 80.09 | 77.81 | 78.76 | 1,570,228 | -0.64(-0.80%) |
Nov 09, 2016 | 75.81 | 80.89 | 75.36 | 79.40 | 2,453,632 | +3.58(+4.72%) |
Nov 08, 2016 | 74.98 | 77.84 | 73.65 | 75.82 | 2,536,228 | -0.18(-0.23%) |
Nov 07, 2016 | 75.76 | 76.48 | 74.62 | 76.00 | 1,997,964 | +1.84(+2.48%) |
Nov 04, 2016 | 74.31 | 75.12 | 72.59 | 74.16 | 1,471,424 | -0.70(-0.94%) |
Nov 03, 2016 | 74.26 | 75.05 | 72.84 | 74.87 | 1,139,847 | +1.04(+1.40%) |
Nov 02, 2016 | 73.43 | 74.33 | 71.78 | 73.83 | 1,118,703 | -0.43(-0.58%) |
Nov 01, 2016 | 74.63 | 75.76 | 73.24 | 74.26 | 945,470 | +0.42(+0.57%) |
Oct 31, 2016 | 75.80 | 76.23 | 73.21 | 73.84 | 1,671,052 | -2.18(-2.87%) |
Oct 28, 2016 | 77.89 | 79.35 | 75.98 | 76.02 | 1,035,571 | -2.26(-2.88%) |
Oct 27, 2016 | 78.07 | 79.01 | 77.56 | 78.28 | 1,734,145 | +0.59(+0.76%) |
Oct 26, 2016 | 78.02 | 78.33 | 76.44 | 77.69 | 1,578,569 | -1.12(-1.43%) |
Oct 25, 2016 | 80.35 | 81.13 | 78.39 | 78.81 | 1,014,989 | -1.75(-2.17%) |
Oct 24, 2016 | 82.96 | 82.96 | 79.75 | 80.56 | 1,230,341 | -2.14(-2.58%) |
Oct 21, 2016 | 82.49 | 83.55 | 81.56 | 82.70 | 1,250,170 | -0.01(-0.01%) |
Oct 20, 2016 | 82.66 | 84.27 | 81.34 | 82.70 | 1,358,412 | -0.77(-0.92%) |
Oct 19, 2016 | 81.32 | 84.53 | 81.32 | 83.47 | 2,310,461 | +2.82(+3.50%) |
Oct 18, 2016 | 81.99 | 83.06 | 80.45 | 80.65 | 1,278,389 | -0.61(-0.76%) |
Oct 17, 2016 | 81.68 | 82.00 | 79.92 | 81.26 | 1,666,692 | -0.35(-0.43%) |
Oct 14, 2016 | 84.04 | 84.75 | 81.49 | 81.61 | 1,924,013 | -2.13(-2.54%) |
Oct 13, 2016 | 84.19 | 84.52 | 82.72 | 83.74 | 1,293,907 | -0.82(-0.97%) |
Oct 12, 2016 | 84.69 | 85.60 | 84.12 | 84.56 | 1,683,146 | -0.24(-0.29%) |
Oct 11, 2016 | 85.33 | 86.42 | 83.88 | 84.80 | 2,406,943 | -0.30(-0.35%) |
Oct 10, 2016 | 80.72 | 85.76 | 80.11 | 85.10 | 4,430,436 | +8.50(+11.10%) |
Oct 07, 2016 | 76.86 | 77.26 | 76.24 | 76.60 | 1,005,384 | -0.27(-0.36%) |
Oct 06, 2016 | 77.25 | 77.49 | 75.70 | 76.87 | 1,330,574 | +0.27(+0.36%) |
Oct 05, 2016 | 74.90 | 76.77 | 74.57 | 76.60 | 2,068,284 | +2.52(+3.40%) |
Oct 04, 2016 | 75.32 | 75.91 | 73.21 | 74.08 | 2,197,573 | -0.76(-1.02%) |