Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.64 | 76.87 | 75.28 | 75.81 | 834,001 | -0.79(-1.03%) |
Nov 29, 2016 | 77.21 | 77.56 | 75.96 | 76.60 | 739,640 | +0.89(+1.18%) |
Nov 28, 2016 | 74.83 | 76.79 | 74.72 | 75.70 | 512,288 | +0.28(+0.37%) |
Nov 25, 2016 | 75.26 | 76.24 | 75.19 | 75.42 | 182,510 | -0.04(-0.05%) |
Nov 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.51(+0.68%) | |
Nov 22, 2016 | 73.62 | 76.19 | 73.62 | 74.95 | 724,966 | +0.71(+0.96%) |
Nov 21, 2016 | 71.33 | 75.47 | 69.62 | 74.24 | 1,737,836 | -1.94(-2.54%) |
Nov 18, 2016 | 77.19 | 77.22 | 75.93 | 76.17 | 1,345,528 | -0.92(-1.19%) |
Nov 17, 2016 | 79.49 | 79.49 | 74.72 | 77.09 | 1,307,168 | -3.40(-4.23%) |
Nov 16, 2016 | 80.75 | 81.86 | 79.75 | 80.50 | 511,972 | -0.38(-0.46%) |
Nov 15, 2016 | 80.75 | 82.17 | 79.52 | 80.87 | 650,233 | +0.12(+0.15%) |
Nov 14, 2016 | 79.32 | 81.30 | 78.95 | 80.75 | 370,018 | +2.22(+2.82%) |
Nov 11, 2016 | 79.26 | 79.41 | 77.62 | 78.53 | 784,066 | -0.56(-0.71%) |
Nov 10, 2016 | 81.08 | 81.08 | 77.92 | 79.10 | 862,560 | -2.08(-2.56%) |
Nov 09, 2016 | 80.95 | 81.30 | 76.75 | 81.17 | 819,660 | +0.20(+0.24%) |
Nov 08, 2016 | 81.25 | 82.91 | 80.83 | 80.98 | 712,884 | -0.28(-0.35%) |
Nov 07, 2016 | 82.08 | 82.08 | 80.61 | 81.26 | 742,046 | +0.62(+0.77%) |
Nov 04, 2016 | 86.82 | 86.82 | 80.51 | 80.64 | 1,210,505 | -5.93(-6.85%) |
Nov 03, 2016 | 85.83 | 86.84 | 85.02 | 86.57 | 444,236 | +0.50(+0.58%) |
Nov 02, 2016 | 86.30 | 86.72 | 85.30 | 86.07 | 509,197 | -0.04(-0.04%) |
Nov 01, 2016 | 84.59 | 86.82 | 84.42 | 86.11 | 767,209 | +1.53(+1.81%) |
Oct 31, 2016 | 84.17 | 84.81 | 83.33 | 84.58 | 507,288 | +0.71(+0.85%) |
Oct 28, 2016 | 82.53 | 84.28 | 81.51 | 83.86 | 544,510 | +1.61(+1.95%) |
Oct 27, 2016 | 80.13 | 82.55 | 80.13 | 82.25 | 628,832 | +1.63(+2.02%) |
Oct 26, 2016 | 81.39 | 82.09 | 80.51 | 80.63 | 769,801 | -0.94(-1.15%) |
Oct 25, 2016 | 82.10 | 82.78 | 81.06 | 81.57 | 1,048,779 | -0.63(-0.77%) |
Oct 24, 2016 | 83.08 | 83.21 | 82.13 | 82.20 | 383,158 | -0.37(-0.44%) |
Oct 21, 2016 | 82.52 | 82.99 | 81.97 | 82.56 | 529,472 | +0.12(+0.15%) |
Oct 20, 2016 | 85.53 | 86.10 | 82.39 | 82.44 | 598,425 | -3.12(-3.65%) |
Oct 19, 2016 | 86.78 | 86.78 | 85.53 | 85.56 | 393,728 | -0.98(-1.13%) |
Oct 18, 2016 | 87.71 | 88.26 | 86.52 | 86.54 | 308,648 | -0.63(-0.72%) |
Oct 17, 2016 | 87.98 | 88.24 | 86.99 | 87.17 | 457,298 | -0.33(-0.38%) |
Oct 14, 2016 | 89.51 | 90.52 | 87.43 | 87.50 | 455,107 | -1.86(-2.08%) |
Oct 13, 2016 | 89.84 | 90.10 | 88.29 | 89.36 | 414,752 | -0.71(-0.79%) |
Oct 12, 2016 | 89.44 | 90.40 | 88.53 | 90.07 | 528,327 | +1.02(+1.15%) |
Oct 11, 2016 | 88.56 | 89.75 | 87.81 | 89.05 | 566,819 | +0.75(+0.85%) |
Oct 10, 2016 | 85.17 | 88.58 | 84.18 | 88.30 | 752,954 | +4.50(+5.37%) |
Oct 07, 2016 | 87.31 | 87.31 | 81.54 | 83.80 | 1,530,554 | -3.79(-4.32%) |
Oct 06, 2016 | 87.24 | 88.49 | 86.59 | 87.58 | 434,412 | +0.37(+0.42%) |
Oct 05, 2016 | 86.47 | 87.91 | 86.30 | 87.22 | 535,577 | +0.55(+0.63%) |
Oct 04, 2016 | 90.08 | 90.59 | 86.45 | 86.67 | 545,366 | -3.74(-4.14%) |
Oct 03, 2016 | 90.77 | 91.16 | 89.83 | 90.41 | 378,326 | -0.13(-0.15%) |
Sep 30, 2016 | 90.13 | 91.06 | 89.66 | 90.54 | 382,095 | +0.86(+0.96%) |
Sep 29, 2016 | 88.70 | 91.03 | 88.60 | 89.68 | 789,810 | +0.76(+0.86%) |
Sep 28, 2016 | 88.47 | 89.49 | 88.42 | 88.92 | 507,423 | +0.84(+0.96%) |
Sep 27, 2016 | 88.80 | 89.53 | 87.64 | 88.07 | 556,066 | -0.72(-0.81%) |
Sep 26, 2016 | 87.91 | 89.31 | 87.87 | 88.80 | 472,531 | +0.67(+0.76%) |
Sep 23, 2016 | 88.05 | 89.42 | 87.88 | 88.13 | 406,960 | -0.52(-0.59%) |
Sep 22, 2016 | 88.09 | 89.09 | 87.83 | 88.65 | 711,026 | +0.77(+0.88%) |
Sep 21, 2016 | 87.88 | 88.74 | 87.69 | 87.88 | 393,389 | +0.35(+0.40%) |
Sep 20, 2016 | 87.93 | 89.47 | 87.53 | 87.53 | 261,413 | -0.37(-0.42%) |
Sep 19, 2016 | 87.35 | 88.33 | 87.03 | 87.90 | 585,931 | +0.39(+0.45%) |
Sep 16, 2016 | 88.76 | 88.86 | 86.84 | 87.51 | 370,809 | -1.19(-1.34%) |
Sep 15, 2016 | 86.47 | 88.78 | 86.47 | 88.70 | 483,275 | +1.65(+1.90%) |
Sep 14, 2016 | 87.21 | 88.34 | 86.62 | 87.04 | 224,586 | -0.23(-0.27%) |
Sep 13, 2016 | 86.99 | 88.30 | 86.95 | 87.28 | 382,168 | +0.18(+0.20%) |
Sep 12, 2016 | 85.83 | 87.63 | 85.72 | 87.10 | 423,419 | +1.28(+1.49%) |
Sep 09, 2016 | 88.74 | 89.61 | 85.81 | 85.82 | 424,558 | -3.15(-3.55%) |
Sep 08, 2016 | 89.21 | 90.42 | 88.88 | 88.97 | 479,893 | -0.71(-0.79%) |
Sep 07, 2016 | 88.61 | 89.99 | 87.33 | 89.68 | 508,037 | +0.50(+0.56%) |
Sep 06, 2016 | 89.94 | 90.07 | 88.30 | 89.18 | 366,789 | -0.69(-0.76%) |
Sep 02, 2016 | 88.62 | 89.86 | 89.86 | 89.86 | 307,584 | +1.25(+1.41%) |