Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 91.67 | 91.67 | 91.67 | 0 | +0.67(+0.74%) | |
Dec 29, 2016 | 91.92 | 92.18 | 90.42 | 91.00 | 1,967,771 | -0.75(-0.82%) |
Dec 28, 2016 | 92.78 | 92.93 | 91.65 | 91.75 | 1,511,047 | -0.98(-1.06%) |
Dec 27, 2016 | 92.40 | 92.89 | 92.40 | 92.73 | 1,374,030 | +0.27(+0.30%) |
Dec 23, 2016 | 92.45 | 92.45 | 92.45 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 92.29 | 92.49 | 91.87 | 92.04 | 1,860,045 | -0.16(-0.18%) |
Dec 21, 2016 | 92.69 | 92.71 | 92.00 | 92.20 | 1,635,724 | -0.34(-0.36%) |
Dec 20, 2016 | 91.54 | 92.74 | 91.15 | 92.54 | 2,550,300 | +1.78(+1.96%) |
Dec 19, 2016 | 89.69 | 91.11 | 89.64 | 90.76 | 4,666,943 | +0.74(+0.82%) |
Dec 16, 2016 | 90.90 | 91.08 | 89.86 | 90.02 | 4,233,693 | -0.60(-0.67%) |
Dec 15, 2016 | 90.75 | 91.07 | 89.70 | 90.63 | 3,574,737 | +1.12(+1.25%) |
Dec 14, 2016 | 89.16 | 90.74 | 88.26 | 89.51 | 6,580,788 | -0.39(-0.44%) |
Dec 13, 2016 | 89.52 | 90.33 | 89.05 | 89.90 | 3,979,174 | +0.49(+0.55%) |
Dec 12, 2016 | 89.89 | 90.38 | 89.31 | 89.41 | 4,264,953 | -0.74(-0.83%) |
Dec 09, 2016 | 89.79 | 90.15 | 89.01 | 90.15 | 3,273,641 | +0.16(+0.17%) |
Dec 08, 2016 | 88.83 | 90.68 | 88.47 | 89.99 | 3,934,088 | +1.69(+1.91%) |
Dec 07, 2016 | 87.55 | 88.32 | 86.98 | 88.31 | 5,432,245 | +0.92(+1.06%) |
Dec 06, 2016 | 87.36 | 87.78 | 86.88 | 87.38 | 5,311,237 | -0.01(-0.01%) |
Dec 05, 2016 | 87.81 | 88.19 | 87.08 | 87.39 | 4,602,690 | +0.33(+0.38%) |
Dec 02, 2016 | 88.11 | 88.11 | 86.75 | 87.06 | 3,125,067 | -1.19(-1.35%) |
Dec 01, 2016 | 87.18 | 88.32 | 86.75 | 88.25 | 6,928,050 | +1.61(+1.86%) |
Nov 30, 2016 | 86.69 | 87.18 | 86.31 | 86.64 | 7,106,806 | +1.00(+1.17%) |
Nov 29, 2016 | 86.22 | 86.55 | 85.56 | 85.64 | 5,031,750 | -0.42(-0.49%) |
Nov 28, 2016 | 87.18 | 87.49 | 85.91 | 86.06 | 2,782,216 | -1.78(-2.03%) |
Nov 25, 2016 | 87.18 | 87.84 | 87.12 | 87.84 | 1,336,930 | +0.73(+0.84%) |
Nov 23, 2016 | 87.11 | 87.11 | 87.11 | 0 | +0.30(+0.34%) | |
Nov 22, 2016 | 86.90 | 87.34 | 86.36 | 86.81 | 3,673,092 | +0.04(+0.05%) |
Nov 21, 2016 | 87.27 | 87.27 | 86.39 | 86.77 | 2,896,993 | -0.42(-0.48%) |
Nov 18, 2016 | 86.93 | 87.30 | 86.43 | 87.19 | 6,692,953 | +0.50(+0.58%) |
Nov 17, 2016 | 84.27 | 86.85 | 84.22 | 86.69 | 5,300,694 | +2.42(+2.87%) |
Nov 16, 2016 | 84.44 | 84.77 | 83.84 | 84.26 | 4,280,807 | -1.00(-1.17%) |
Nov 15, 2016 | 83.77 | 85.30 | 82.66 | 85.26 | 4,875,297 | +0.53(+0.63%) |
Nov 14, 2016 | 83.79 | 85.56 | 83.56 | 84.73 | 8,719,267 | +1.70(+2.05%) |
Nov 11, 2016 | 82.63 | 83.26 | 82.12 | 83.03 | 5,341,800 | -0.04(-0.05%) |
Nov 10, 2016 | 80.27 | 83.35 | 80.27 | 83.06 | 8,800,385 | +3.71(+4.67%) |
Nov 09, 2016 | 77.04 | 79.66 | 76.26 | 79.36 | 6,674,669 | +3.61(+4.77%) |
Nov 08, 2016 | 75.20 | 76.02 | 74.69 | 75.74 | 3,179,433 | +0.19(+0.25%) |
Nov 07, 2016 | 75.25 | 75.68 | 75.22 | 75.56 | 3,147,641 | +1.37(+1.85%) |
Nov 04, 2016 | 74.61 | 74.93 | 73.91 | 74.18 | 3,513,328 | -0.20(-0.26%) |
Nov 03, 2016 | 74.50 | 75.52 | 74.10 | 74.38 | 4,005,185 | +0.10(+0.14%) |
Nov 02, 2016 | 74.53 | 74.69 | 74.02 | 74.28 | 4,188,934 | -0.63(-0.84%) |
Nov 01, 2016 | 75.30 | 75.45 | 74.18 | 74.91 | 3,303,008 | -0.02(-0.03%) |
Oct 31, 2016 | 74.82 | 75.03 | 74.52 | 74.93 | 3,765,756 | +0.39(+0.53%) |
Oct 28, 2016 | 75.01 | 75.04 | 73.98 | 74.54 | 3,308,318 | -0.26(-0.35%) |
Oct 27, 2016 | 74.13 | 74.92 | 74.04 | 74.80 | 4,442,600 | +0.90(+1.22%) |
Oct 26, 2016 | 72.83 | 73.99 | 72.70 | 73.89 | 3,357,718 | +0.89(+1.22%) |
Oct 25, 2016 | 73.37 | 73.43 | 72.79 | 73.00 | 5,020,926 | +0.09(+0.13%) |
Oct 24, 2016 | 73.19 | 73.42 | 72.79 | 72.91 | 3,545,326 | +0.08(+0.11%) |
Oct 21, 2016 | 72.73 | 73.03 | 72.40 | 72.83 | 4,977,219 | -0.30(-0.41%) |
Oct 20, 2016 | 71.47 | 73.23 | 71.36 | 73.13 | 6,092,923 | +1.33(+1.86%) |
Oct 19, 2016 | 70.72 | 72.01 | 70.64 | 71.79 | 4,392,616 | +1.36(+1.94%) |
Oct 18, 2016 | 70.12 | 70.51 | 69.47 | 70.43 | 3,355,829 | +1.29(+1.87%) |
Oct 17, 2016 | 69.30 | 69.90 | 68.95 | 69.14 | 3,896,326 | +0.14(+0.20%) |
Oct 14, 2016 | 70.22 | 70.61 | 68.65 | 69.00 | 5,851,644 | +0.07(+0.10%) |
Oct 13, 2016 | 69.76 | 69.95 | 68.45 | 68.93 | 5,219,285 | -1.48(-2.10%) |
Oct 12, 2016 | 70.62 | 70.97 | 70.24 | 70.41 | 3,820,192 | -0.10(-0.14%) |
Oct 11, 2016 | 71.39 | 71.58 | 70.25 | 70.51 | 3,622,694 | -0.92(-1.29%) |
Oct 10, 2016 | 71.50 | 71.72 | 71.21 | 71.43 | 3,071,215 | +0.21(+0.30%) |
Oct 07, 2016 | 71.50 | 71.65 | 70.73 | 71.22 | 2,672,213 | -0.31(-0.44%) |
Oct 06, 2016 | 71.47 | 71.66 | 70.87 | 71.53 | 3,856,899 | +0.23(+0.33%) |
Oct 05, 2016 | 70.71 | 71.62 | 70.38 | 71.29 | 4,342,072 | +0.79(+1.13%) |
Oct 04, 2016 | 70.29 | 70.71 | 69.67 | 70.50 | 3,316,603 | +0.86(+1.23%) |