Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.84 | 80.36 | 77.30 | 77.36 | 837,923 | -2.83(-3.53%) |
Nov 29, 2016 | 78.81 | 80.26 | 78.43 | 80.19 | 842,025 | +1.92(+2.46%) |
Nov 28, 2016 | 77.87 | 79.40 | 77.76 | 78.27 | 443,440 | +0.08(+0.10%) |
Nov 25, 2016 | 78.35 | 78.70 | 77.81 | 78.19 | 98,379 | +0.24(+0.30%) |
Nov 23, 2016 | 77.96 | 77.96 | 77.96 | 0 | -1.04(-1.32%) | |
Nov 22, 2016 | 77.11 | 79.18 | 77.11 | 79.00 | 764,134 | +1.91(+2.47%) |
Nov 21, 2016 | 76.41 | 77.23 | 76.15 | 77.09 | 581,515 | +0.58(+0.76%) |
Nov 18, 2016 | 78.49 | 78.55 | 76.42 | 76.51 | 560,679 | -2.44(-3.09%) |
Nov 17, 2016 | 78.85 | 79.60 | 78.09 | 78.95 | 875,641 | +1.25(+1.61%) |
Nov 16, 2016 | 78.13 | 78.58 | 77.52 | 77.69 | 874,078 | -0.46(-0.58%) |
Nov 15, 2016 | 78.51 | 78.51 | 77.54 | 78.15 | 673,215 | -0.14(-0.17%) |
Nov 14, 2016 | 75.09 | 79.96 | 75.06 | 78.28 | 1,584,598 | +3.90(+5.24%) |
Nov 11, 2016 | 73.74 | 74.76 | 73.42 | 74.38 | 568,489 | +0.35(+0.48%) |
Nov 10, 2016 | 75.17 | 75.84 | 73.61 | 74.03 | 873,045 | -0.56(-0.75%) |
Nov 09, 2016 | 72.89 | 75.00 | 71.67 | 74.59 | 810,312 | +0.77(+1.04%) |
Nov 08, 2016 | 73.93 | 74.30 | 73.15 | 73.82 | 541,193 | -0.10(-0.14%) |
Nov 07, 2016 | 73.70 | 74.05 | 72.93 | 73.92 | 680,393 | +1.22(+1.68%) |
Nov 04, 2016 | 71.90 | 73.47 | 71.72 | 72.69 | 702,355 | +1.00(+1.39%) |
Nov 03, 2016 | 72.98 | 72.98 | 71.45 | 71.70 | 520,273 | -1.07(-1.47%) |
Nov 02, 2016 | 71.90 | 73.44 | 71.84 | 72.77 | 736,963 | +0.39(+0.54%) |
Nov 01, 2016 | 72.85 | 73.25 | 71.73 | 72.38 | 538,924 | -0.52(-0.72%) |
Oct 31, 2016 | 73.05 | 73.05 | 71.72 | 72.91 | 850,479 | +0.14(+0.19%) |
Oct 28, 2016 | 74.25 | 75.10 | 72.63 | 72.77 | 1,611,180 | -1.77(-2.38%) |
Oct 27, 2016 | 73.76 | 77.74 | 73.41 | 74.54 | 3,189,990 | +2.92(+4.08%) |
Oct 26, 2016 | 71.19 | 72.73 | 70.98 | 71.62 | 1,227,646 | -0.15(-0.21%) |
Oct 25, 2016 | 71.90 | 72.13 | 71.46 | 71.77 | 987,707 | -0.95(-1.31%) |
Oct 24, 2016 | 73.51 | 73.56 | 71.43 | 72.73 | 767,717 | +0.14(+0.19%) |
Oct 21, 2016 | 72.14 | 72.69 | 71.58 | 72.59 | 687,242 | +0.00(+0.00%) |
Oct 20, 2016 | 72.93 | 73.34 | 71.33 | 72.59 | 846,216 | -0.35(-0.49%) |
Oct 19, 2016 | 72.83 | 73.17 | 72.34 | 72.95 | 854,480 | +0.40(+0.55%) |
Oct 18, 2016 | 72.82 | 72.91 | 72.37 | 72.55 | 774,025 | +0.10(+0.14%) |
Oct 17, 2016 | 73.55 | 73.59 | 72.32 | 72.45 | 833,505 | -1.02(-1.39%) |
Oct 14, 2016 | 74.09 | 74.53 | 73.21 | 73.47 | 627,581 | -0.24(-0.32%) |
Oct 13, 2016 | 73.76 | 74.21 | 73.31 | 73.71 | 665,217 | -0.43(-0.58%) |
Oct 12, 2016 | 73.64 | 74.48 | 73.30 | 74.14 | 991,574 | +0.68(+0.93%) |
Oct 11, 2016 | 74.80 | 75.40 | 73.43 | 73.45 | 753,585 | -1.21(-1.62%) |
Oct 10, 2016 | 74.57 | 75.75 | 74.43 | 74.66 | 538,154 | +0.09(+0.12%) |
Oct 07, 2016 | 75.09 | 75.47 | 74.26 | 74.57 | 622,713 | -0.28(-0.37%) |
Oct 06, 2016 | 74.48 | 74.94 | 74.04 | 74.85 | 985,337 | +0.18(+0.24%) |
Oct 05, 2016 | 74.21 | 75.50 | 74.13 | 74.67 | 985,640 | +0.51(+0.68%) |
Oct 04, 2016 | 74.02 | 74.41 | 73.41 | 74.16 | 650,580 | +0.18(+0.24%) |
Oct 03, 2016 | 73.27 | 74.42 | 72.94 | 73.99 | 1,017,668 | +0.77(+1.05%) |
Sep 30, 2016 | 74.31 | 74.46 | 73.18 | 73.22 | 1,117,430 | -0.52(-0.71%) |
Sep 29, 2016 | 73.89 | 74.70 | 72.93 | 73.74 | 1,212,126 | -0.70(-0.94%) |
Sep 28, 2016 | 76.09 | 76.16 | 74.03 | 74.44 | 1,186,383 | -1.44(-1.90%) |
Sep 27, 2016 | 77.09 | 77.46 | 74.07 | 75.89 | 2,750,496 | -2.96(-3.75%) |
Sep 26, 2016 | 79.58 | 79.82 | 78.75 | 78.84 | 781,475 | -1.07(-1.34%) |
Sep 23, 2016 | 79.31 | 80.53 | 79.17 | 79.91 | 737,291 | +0.59(+0.75%) |
Sep 22, 2016 | 81.11 | 81.65 | 79.31 | 79.32 | 1,332,215 | -1.45(-1.80%) |
Sep 21, 2016 | 81.10 | 81.15 | 80.16 | 80.78 | 1,201,458 | -0.31(-0.39%) |
Sep 20, 2016 | 82.62 | 82.62 | 81.05 | 81.09 | 697,265 | -1.29(-1.57%) |
Sep 19, 2016 | 81.81 | 83.49 | 81.81 | 82.38 | 547,732 | +0.20(+0.25%) |
Sep 16, 2016 | 81.97 | 82.51 | 81.73 | 82.18 | 874,512 | +0.11(+0.13%) |
Sep 15, 2016 | 80.51 | 82.27 | 80.37 | 82.07 | 647,152 | +1.09(+1.35%) |
Sep 14, 2016 | 80.47 | 81.75 | 80.36 | 80.98 | 719,819 | +0.64(+0.80%) |
Sep 13, 2016 | 81.65 | 82.11 | 80.20 | 80.34 | 577,669 | -1.67(-2.04%) |
Sep 12, 2016 | 79.37 | 82.40 | 79.08 | 82.01 | 1,041,340 | +2.03(+2.53%) |
Sep 09, 2016 | 81.13 | 81.20 | 79.98 | 79.98 | 1,094,879 | -1.61(-1.98%) |
Sep 08, 2016 | 81.61 | 82.53 | 81.45 | 81.59 | 752,201 | -0.47(-0.58%) |
Sep 07, 2016 | 79.65 | 82.09 | 79.04 | 82.07 | 995,991 | +3.00(+3.79%) |
Sep 06, 2016 | 80.37 | 80.64 | 78.02 | 79.07 | 996,251 | -1.25(-1.56%) |
Sep 02, 2016 | 80.92 | 80.32 | 80.32 | 80.32 | 400,402 | -0.61(-0.75%) |