Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.02 | 87.78 | 82.91 | 84.76 | 120,685 | +1.40(+1.68%) |
Nov 29, 2016 | 84.05 | 85.42 | 83.13 | 83.36 | 118,218 | -0.39(-0.47%) |
Nov 28, 2016 | 85.59 | 86.01 | 83.59 | 83.75 | 127,990 | -1.83(-2.14%) |
Nov 25, 2016 | 85.72 | 86.40 | 84.38 | 85.58 | 47,013 | -0.25(-0.29%) |
Nov 23, 2016 | 85.83 | 85.83 | 85.83 | 0 | +2.28(+2.73%) | |
Nov 22, 2016 | 82.24 | 84.38 | 81.67 | 83.55 | 82,119 | +1.55(+1.89%) |
Nov 21, 2016 | 80.22 | 82.05 | 80.22 | 82.00 | 108,237 | +1.88(+2.35%) |
Nov 18, 2016 | 80.59 | 81.55 | 79.88 | 80.12 | 93,921 | -0.44(-0.55%) |
Nov 17, 2016 | 81.73 | 81.91 | 80.56 | 80.56 | 74,737 | -0.61(-0.75%) |
Nov 16, 2016 | 82.37 | 83.47 | 79.78 | 81.17 | 140,600 | -1.04(-1.27%) |
Nov 15, 2016 | 82.41 | 82.75 | 81.20 | 82.21 | 118,149 | +0.22(+0.27%) |
Nov 14, 2016 | 83.67 | 83.94 | 81.58 | 81.99 | 145,308 | -0.39(-0.47%) |
Nov 11, 2016 | 78.88 | 84.62 | 78.88 | 82.38 | 209,379 | +3.90(+4.97%) |
Nov 10, 2016 | 74.95 | 79.64 | 73.78 | 78.48 | 174,738 | +4.71(+6.38%) |
Nov 09, 2016 | 70.64 | 74.18 | 70.64 | 73.77 | 162,710 | +2.64(+3.71%) |
Nov 08, 2016 | 70.77 | 72.31 | 70.03 | 71.13 | 85,821 | +0.10(+0.14%) |
Nov 07, 2016 | 71.49 | 73.22 | 70.41 | 71.03 | 87,076 | +0.71(+1.01%) |
Nov 04, 2016 | 70.23 | 73.00 | 69.50 | 70.32 | 120,638 | +0.17(+0.24%) |
Nov 03, 2016 | 74.75 | 74.75 | 69.65 | 70.15 | 173,883 | +1.91(+2.80%) |
Nov 02, 2016 | 69.35 | 73.54 | 67.99 | 68.24 | 119,196 | -1.35(-1.94%) |
Nov 01, 2016 | 71.50 | 71.50 | 69.12 | 69.59 | 90,765 | -1.76(-2.47%) |
Oct 31, 2016 | 70.11 | 71.47 | 69.10 | 71.35 | 93,924 | +1.24(+1.77%) |
Oct 28, 2016 | 69.56 | 70.85 | 68.17 | 70.11 | 74,727 | +0.67(+0.96%) |
Oct 27, 2016 | 70.66 | 71.28 | 69.30 | 69.44 | 71,225 | -0.90(-1.28%) |
Oct 26, 2016 | 70.46 | 74.09 | 70.11 | 70.34 | 50,148 | -0.31(-0.44%) |
Oct 25, 2016 | 71.44 | 71.76 | 70.53 | 70.65 | 36,019 | -0.94(-1.31%) |
Oct 24, 2016 | 71.71 | 72.57 | 69.59 | 71.59 | 49,098 | +0.49(+0.69%) |
Oct 21, 2016 | 70.45 | 71.41 | 70.09 | 71.10 | 78,183 | +0.05(+0.07%) |
Oct 20, 2016 | 71.55 | 72.46 | 71.01 | 71.05 | 50,412 | -0.73(-1.02%) |
Oct 19, 2016 | 71.67 | 72.32 | 70.64 | 71.78 | 45,046 | +0.39(+0.55%) |
Oct 18, 2016 | 70.95 | 71.95 | 70.47 | 71.39 | 88,750 | +0.91(+1.29%) |
Oct 17, 2016 | 71.39 | 71.47 | 69.85 | 70.48 | 175,310 | -0.81(-1.14%) |
Oct 14, 2016 | 71.63 | 73.54 | 71.28 | 71.29 | 87,759 | -2.03(-2.77%) |
Oct 13, 2016 | 73.67 | 74.01 | 73.19 | 73.32 | 54,101 | -1.19(-1.60%) |
Oct 12, 2016 | 74.27 | 75.18 | 74.13 | 74.51 | 43,489 | +0.43(+0.58%) |
Oct 11, 2016 | 75.60 | 75.60 | 73.68 | 74.08 | 67,764 | -1.69(-2.23%) |
Oct 10, 2016 | 76.62 | 77.08 | 75.70 | 75.77 | 75,874 | -0.49(-0.64%) |
Oct 07, 2016 | 77.77 | 78.16 | 75.58 | 76.26 | 99,462 | -1.60(-2.05%) |
Oct 06, 2016 | 77.15 | 78.05 | 76.31 | 77.86 | 42,300 | +0.35(+0.45%) |
Oct 05, 2016 | 77.05 | 77.96 | 76.62 | 77.51 | 56,887 | +0.86(+1.12%) |
Oct 04, 2016 | 76.21 | 76.84 | 75.88 | 76.65 | 64,841 | +0.67(+0.88%) |
Oct 03, 2016 | 76.24 | 76.80 | 75.65 | 75.98 | 94,488 | -0.50(-0.65%) |
Sep 30, 2016 | 76.37 | 77.17 | 75.10 | 76.48 | 157,820 | +0.59(+0.78%) |
Sep 29, 2016 | 76.80 | 77.22 | 75.86 | 75.89 | 76,786 | -0.79(-1.03%) |
Sep 28, 2016 | 76.14 | 76.99 | 75.62 | 76.68 | 65,343 | +0.89(+1.17%) |
Sep 27, 2016 | 75.58 | 76.25 | 75.32 | 75.79 | 145,530 | +0.22(+0.29%) |
Sep 26, 2016 | 75.97 | 76.69 | 75.42 | 75.57 | 113,160 | -0.59(-0.77%) |
Sep 23, 2016 | 77.09 | 77.96 | 75.99 | 76.16 | 56,648 | -0.89(-1.16%) |
Sep 22, 2016 | 76.28 | 77.33 | 75.61 | 77.05 | 61,603 | +1.39(+1.84%) |
Sep 21, 2016 | 74.90 | 75.73 | 74.51 | 75.66 | 62,345 | +1.15(+1.54%) |
Sep 20, 2016 | 75.00 | 75.12 | 74.31 | 74.51 | 76,135 | -0.27(-0.36%) |
Sep 19, 2016 | 74.60 | 75.45 | 74.51 | 74.78 | 62,758 | +0.45(+0.61%) |
Sep 16, 2016 | 74.72 | 75.61 | 73.17 | 74.33 | 142,733 | -0.30(-0.40%) |
Sep 15, 2016 | 74.04 | 74.84 | 73.14 | 74.63 | 36,719 | +0.76(+1.03%) |
Sep 14, 2016 | 74.52 | 74.52 | 73.71 | 73.87 | 44,127 | -0.43(-0.58%) |
Sep 13, 2016 | 75.64 | 76.30 | 74.11 | 74.30 | 81,671 | -2.17(-2.84%) |
Sep 12, 2016 | 75.69 | 76.59 | 75.24 | 76.47 | 81,845 | +0.69(+0.91%) |
Sep 09, 2016 | 78.29 | 78.29 | 75.78 | 75.78 | 94,416 | -2.84(-3.61%) |
Sep 08, 2016 | 78.99 | 78.99 | 78.36 | 78.62 | 42,841 | -0.73(-0.92%) |
Sep 07, 2016 | 78.66 | 79.42 | 77.51 | 79.35 | 98,919 | +0.85(+1.08%) |
Sep 06, 2016 | 79.49 | 79.67 | 78.39 | 78.50 | 61,041 | -1.25(-1.57%) |
Sep 02, 2016 | 79.47 | 79.75 | 79.75 | 79.75 | 54,900 | +0.76(+0.96%) |