Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.87 | 85.35 | 82.80 | 82.95 | 33,399 | -1.25(-1.48%) |
Nov 29, 2016 | 84.00 | 84.77 | 81.36 | 84.20 | 38,400 | +0.53(+0.63%) |
Nov 28, 2016 | 82.51 | 84.68 | 82.51 | 83.67 | 38,830 | -0.58(-0.68%) |
Nov 25, 2016 | 84.15 | 84.46 | 83.86 | 84.24 | 10,456 | +0.00(+0.00%) |
Nov 23, 2016 | 84.24 | 84.24 | 84.24 | 0 | +1.06(+1.27%) | |
Nov 22, 2016 | 82.95 | 84.29 | 82.13 | 83.19 | 49,127 | +0.24(+0.29%) |
Nov 21, 2016 | 83.76 | 83.76 | 82.56 | 82.95 | 42,286 | -0.34(-0.40%) |
Nov 18, 2016 | 83.43 | 84.29 | 82.42 | 83.28 | 122,504 | -0.14(-0.17%) |
Nov 17, 2016 | 83.14 | 84.39 | 78.52 | 83.43 | 51,543 | +0.77(+0.93%) |
Nov 16, 2016 | 83.09 | 84.39 | 81.89 | 82.66 | 33,360 | -0.34(-0.41%) |
Nov 15, 2016 | 83.96 | 83.96 | 82.56 | 82.99 | 27,473 | -0.96(-1.15%) |
Nov 14, 2016 | 84.48 | 85.33 | 82.90 | 83.96 | 46,251 | +0.10(+0.11%) |
Nov 11, 2016 | 80.93 | 84.36 | 78.76 | 83.86 | 70,445 | +2.93(+3.62%) |
Nov 10, 2016 | 81.12 | 81.74 | 78.04 | 80.93 | 64,776 | +1.11(+1.39%) |
Nov 09, 2016 | 76.31 | 79.96 | 75.64 | 79.82 | 48,573 | +3.80(+5.00%) |
Nov 08, 2016 | 73.81 | 76.36 | 73.23 | 76.02 | 41,831 | +2.50(+3.40%) |
Nov 07, 2016 | 73.81 | 74.05 | 70.97 | 73.52 | 124,274 | +0.67(+0.92%) |
Nov 04, 2016 | 75.16 | 75.73 | 72.80 | 72.85 | 117,215 | -2.84(-3.75%) |
Nov 03, 2016 | 75.73 | 78.86 | 75.20 | 75.69 | 47,949 | -3.03(-3.85%) |
Nov 02, 2016 | 79.39 | 79.87 | 75.93 | 78.71 | 22,095 | -0.34(-0.43%) |
Nov 01, 2016 | 79.05 | 79.75 | 77.51 | 79.05 | 37,276 | +0.24(+0.31%) |
Oct 31, 2016 | 77.99 | 78.95 | 77.18 | 78.81 | 31,856 | +1.06(+1.36%) |
Oct 28, 2016 | 75.44 | 78.98 | 75.44 | 77.75 | 23,620 | -0.38(-0.49%) |
Oct 27, 2016 | 78.19 | 78.28 | 77.32 | 78.14 | 26,317 | +0.24(+0.31%) |
Oct 26, 2016 | 77.13 | 78.76 | 75.25 | 77.90 | 17,385 | -0.24(-0.31%) |
Oct 25, 2016 | 78.52 | 78.52 | 77.13 | 78.14 | 24,343 | -0.38(-0.49%) |
Oct 24, 2016 | 77.80 | 78.93 | 77.80 | 78.52 | 26,974 | +1.01(+1.30%) |
Oct 21, 2016 | 78.09 | 78.09 | 76.45 | 77.51 | 15,193 | -0.77(-0.98%) |
Oct 20, 2016 | 80.49 | 80.49 | 77.99 | 78.28 | 20,997 | -2.31(-2.86%) |
Oct 19, 2016 | 79.10 | 81.02 | 79.10 | 80.59 | 26,843 | +0.58(+0.72%) |
Oct 18, 2016 | 80.88 | 80.88 | 74.96 | 80.01 | 29,115 | -0.10(-0.12%) |
Oct 17, 2016 | 79.87 | 80.35 | 78.43 | 80.11 | 17,979 | -0.12(-0.16%) |
Oct 14, 2016 | 79.89 | 81.01 | 79.58 | 80.23 | 33,513 | +0.94(+1.19%) |
Oct 13, 2016 | 79.09 | 80.14 | 79.09 | 79.29 | 19,568 | -1.06(-1.32%) |
Oct 12, 2016 | 79.24 | 80.73 | 79.24 | 80.35 | 14,008 | +1.11(+1.40%) |
Oct 11, 2016 | 79.47 | 79.61 | 78.92 | 79.24 | 22,357 | -0.20(-0.25%) |
Oct 10, 2016 | 79.63 | 80.25 | 78.60 | 79.45 | 22,085 | +0.04(+0.05%) |
Oct 07, 2016 | 78.19 | 79.70 | 78.19 | 79.41 | 37,055 | +0.96(+1.23%) |
Oct 06, 2016 | 78.57 | 78.86 | 77.91 | 78.44 | 36,997 | -0.29(-0.37%) |
Oct 05, 2016 | 79.20 | 79.70 | 78.55 | 78.73 | 25,266 | +0.01(+0.01%) |
Oct 04, 2016 | 78.46 | 79.28 | 77.27 | 78.72 | 25,146 | +0.00(+0.00%) |
Oct 03, 2016 | 79.00 | 80.69 | 78.41 | 78.72 | 33,377 | -0.74(-0.93%) |
Sep 30, 2016 | 79.07 | 79.78 | 78.88 | 79.46 | 30,136 | +0.60(+0.76%) |
Sep 29, 2016 | 80.28 | 80.28 | 78.86 | 78.87 | 17,034 | -1.62(-2.01%) |
Sep 28, 2016 | 78.84 | 80.61 | 78.84 | 80.48 | 29,919 | +1.50(+1.90%) |
Sep 27, 2016 | 78.95 | 79.36 | 78.59 | 78.98 | 49,743 | +0.12(+0.16%) |
Sep 26, 2016 | 80.03 | 80.03 | 78.86 | 78.86 | 24,444 | -1.85(-2.29%) |
Sep 23, 2016 | 82.54 | 82.54 | 80.60 | 80.70 | 35,327 | -1.92(-2.33%) |
Sep 22, 2016 | 81.21 | 82.66 | 81.18 | 82.63 | 36,139 | +1.85(+2.29%) |
Sep 21, 2016 | 79.77 | 80.91 | 79.77 | 80.78 | 37,064 | +1.16(+1.46%) |
Sep 20, 2016 | 79.58 | 80.25 | 79.36 | 79.62 | 22,223 | +0.51(+0.64%) |
Sep 19, 2016 | 78.83 | 79.29 | 77.03 | 79.11 | 20,953 | +0.17(+0.22%) |
Sep 16, 2016 | 79.14 | 79.14 | 78.38 | 78.94 | 64,659 | -0.03(-0.04%) |
Sep 15, 2016 | 78.41 | 79.12 | 78.41 | 78.96 | 24,250 | +0.64(+0.82%) |
Sep 14, 2016 | 80.02 | 80.17 | 78.19 | 78.32 | 24,548 | -1.40(-1.76%) |
Sep 13, 2016 | 80.45 | 80.45 | 79.49 | 79.72 | 37,279 | -1.05(-1.30%) |
Sep 12, 2016 | 80.07 | 81.02 | 79.65 | 80.78 | 43,528 | +0.50(+0.62%) |
Sep 09, 2016 | 81.91 | 82.19 | 80.19 | 80.28 | 36,860 | -2.18(-2.64%) |
Sep 08, 2016 | 82.45 | 82.90 | 82.31 | 82.46 | 33,012 | +0.15(+0.19%) |
Sep 07, 2016 | 81.70 | 82.53 | 81.63 | 82.30 | 50,988 | +0.23(+0.28%) |
Sep 06, 2016 | 82.08 | 82.18 | 81.11 | 82.08 | 26,460 | -0.11(-0.14%) |
Sep 02, 2016 | 81.23 | 82.19 | 82.19 | 82.19 | 22,810 | +0.94(+1.15%) |