Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 85.62 | 85.62 | 85.62 | 0 | -0.68(-0.79%) | |
Dec 29, 2016 | 86.23 | 86.83 | 86.11 | 86.30 | 709,461 | -0.06(-0.07%) |
Dec 28, 2016 | 87.38 | 87.42 | 86.25 | 86.36 | 590,980 | -0.85(-0.98%) |
Dec 27, 2016 | 87.43 | 87.93 | 87.16 | 87.21 | 553,741 | +0.12(+0.14%) |
Dec 23, 2016 | 87.09 | 87.09 | 87.09 | 0 | +0.37(+0.43%) | |
Dec 22, 2016 | 87.62 | 87.62 | 86.50 | 86.71 | 1,218,085 | -1.54(-1.75%) |
Dec 21, 2016 | 88.17 | 88.46 | 87.69 | 88.26 | 1,126,402 | +0.32(+0.36%) |
Dec 20, 2016 | 87.94 | 88.13 | 87.51 | 87.94 | 771,891 | +0.27(+0.31%) |
Dec 19, 2016 | 87.06 | 87.95 | 86.88 | 87.67 | 604,923 | +0.73(+0.84%) |
Dec 16, 2016 | 88.45 | 88.58 | 86.83 | 86.94 | 1,856,456 | -1.03(-1.17%) |
Dec 15, 2016 | 87.10 | 88.51 | 86.75 | 87.97 | 1,230,639 | +1.26(+1.45%) |
Dec 14, 2016 | 86.69 | 87.44 | 86.39 | 86.71 | 1,807,744 | +0.00(+0.00%) |
Dec 13, 2016 | 85.66 | 87.31 | 85.21 | 86.71 | 1,087,149 | +1.51(+1.78%) |
Dec 12, 2016 | 85.35 | 85.71 | 84.84 | 85.20 | 793,950 | -0.43(-0.50%) |
Dec 09, 2016 | 86.65 | 86.81 | 85.47 | 85.63 | 876,782 | -0.65(-0.76%) |
Dec 08, 2016 | 84.98 | 86.52 | 84.73 | 86.28 | 1,664,947 | +0.88(+1.03%) |
Dec 07, 2016 | 83.99 | 85.43 | 83.32 | 85.40 | 1,325,960 | +1.40(+1.67%) |
Dec 06, 2016 | 85.26 | 85.26 | 83.84 | 84.00 | 1,574,720 | -1.31(-1.54%) |
Dec 05, 2016 | 83.03 | 85.41 | 82.50 | 85.31 | 2,044,879 | +3.23(+3.94%) |
Dec 02, 2016 | 81.81 | 82.12 | 80.95 | 82.08 | 1,251,986 | +0.14(+0.18%) |
Dec 01, 2016 | 82.93 | 83.75 | 81.47 | 81.94 | 1,414,488 | -1.21(-1.45%) |
Nov 30, 2016 | 84.28 | 84.66 | 82.92 | 83.15 | 1,249,333 | -1.16(-1.38%) |
Nov 29, 2016 | 83.72 | 84.88 | 83.72 | 84.31 | 961,454 | +0.46(+0.55%) |
Nov 28, 2016 | 84.33 | 84.90 | 83.81 | 83.85 | 1,083,338 | -0.81(-0.96%) |
Nov 25, 2016 | 84.41 | 84.73 | 83.99 | 84.66 | 466,225 | +0.60(+0.72%) |
Nov 23, 2016 | 84.06 | 84.06 | 84.06 | 0 | -0.71(-0.84%) | |
Nov 22, 2016 | 84.53 | 84.83 | 83.95 | 84.77 | 611,157 | +0.42(+0.50%) |
Nov 21, 2016 | 83.59 | 84.51 | 83.42 | 84.35 | 681,196 | +1.11(+1.34%) |
Nov 18, 2016 | 84.49 | 84.73 | 83.14 | 83.23 | 1,016,885 | -1.11(-1.32%) |
Nov 17, 2016 | 82.99 | 84.57 | 82.35 | 84.35 | 1,119,943 | +1.26(+1.51%) |
Nov 16, 2016 | 82.19 | 83.16 | 81.61 | 83.09 | 1,137,121 | +0.59(+0.72%) |
Nov 15, 2016 | 80.45 | 82.63 | 80.45 | 82.50 | 1,256,806 | +2.41(+3.00%) |
Nov 14, 2016 | 82.32 | 82.85 | 79.81 | 80.09 | 1,296,369 | -1.93(-2.35%) |
Nov 11, 2016 | 82.82 | 83.02 | 81.64 | 82.02 | 1,561,120 | -1.12(-1.35%) |
Nov 10, 2016 | 82.65 | 83.93 | 81.58 | 83.14 | 1,514,596 | +0.74(+0.90%) |
Nov 09, 2016 | 80.01 | 82.60 | 78.93 | 82.40 | 1,235,189 | +0.68(+0.83%) |
Nov 08, 2016 | 81.97 | 82.21 | 81.32 | 81.72 | 685,716 | -0.27(-0.33%) |
Nov 07, 2016 | 81.32 | 82.26 | 80.81 | 81.99 | 1,016,158 | +2.18(+2.73%) |
Nov 04, 2016 | 79.58 | 80.62 | 79.58 | 79.81 | 781,649 | -0.19(-0.24%) |
Nov 03, 2016 | 80.68 | 80.92 | 79.95 | 80.00 | 844,606 | -0.34(-0.42%) |
Nov 02, 2016 | 81.45 | 81.63 | 80.17 | 80.34 | 1,254,139 | -1.14(-1.40%) |
Nov 01, 2016 | 81.65 | 81.86 | 80.69 | 81.48 | 1,431,226 | +0.18(+0.22%) |
Oct 31, 2016 | 81.40 | 81.67 | 80.84 | 81.30 | 1,774,357 | +0.27(+0.33%) |
Oct 28, 2016 | 79.96 | 81.67 | 79.94 | 81.03 | 1,863,762 | +1.11(+1.39%) |
Oct 27, 2016 | 81.13 | 81.48 | 79.67 | 79.92 | 1,107,721 | -0.52(-0.64%) |
Oct 26, 2016 | 81.41 | 82.09 | 80.40 | 80.43 | 998,169 | -0.96(-1.18%) |
Oct 25, 2016 | 82.37 | 82.74 | 81.24 | 81.39 | 1,325,837 | -1.22(-1.47%) |
Oct 24, 2016 | 82.45 | 83.13 | 82.24 | 82.61 | 2,365,091 | +0.93(+1.14%) |
Oct 21, 2016 | 82.53 | 83.33 | 81.50 | 81.68 | 3,175,070 | -1.09(-1.32%) |
Oct 20, 2016 | 85.95 | 86.13 | 82.56 | 82.77 | 4,121,493 | +0.04(+0.05%) |
Oct 19, 2016 | 81.90 | 83.32 | 81.60 | 82.74 | 2,620,744 | +0.94(+1.15%) |
Oct 18, 2016 | 80.72 | 82.05 | 80.52 | 81.80 | 1,979,108 | +2.06(+2.59%) |
Oct 17, 2016 | 80.34 | 80.84 | 79.67 | 79.73 | 1,148,472 | -0.45(-0.56%) |
Oct 14, 2016 | 80.45 | 81.14 | 80.00 | 80.19 | 1,887,596 | +0.24(+0.30%) |
Oct 13, 2016 | 79.44 | 80.61 | 78.00 | 79.95 | 2,336,037 | +0.06(+0.07%) |
Oct 12, 2016 | 79.77 | 80.53 | 79.41 | 79.89 | 930,718 | +0.25(+0.31%) |
Oct 11, 2016 | 81.07 | 81.25 | 79.04 | 79.64 | 1,362,299 | -1.56(-1.92%) |
Oct 10, 2016 | 81.33 | 85.52 | 81.08 | 81.20 | 617,016 | +0.38(+0.47%) |
Oct 07, 2016 | 81.50 | 81.61 | 80.22 | 80.82 | 492,134 | -0.58(-0.72%) |
Oct 06, 2016 | 81.55 | 81.81 | 80.73 | 81.40 | 597,503 | -0.05(-0.06%) |
Oct 05, 2016 | 81.06 | 81.82 | 80.55 | 81.45 | 745,190 | +0.81(+1.01%) |
Oct 04, 2016 | 81.33 | 81.39 | 80.19 | 80.64 | 969,304 | -0.05(-0.06%) |