Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.48 | 88.80 | 85.36 | 87.44 | 13,770,314 | +6.96(+8.65%) |
Nov 29, 2016 | 80.80 | 81.20 | 79.76 | 80.48 | 8,360,642 | -3.04(-3.64%) |
Nov 28, 2016 | 83.76 | 84.76 | 82.80 | 83.52 | 7,264,585 | +0.88(+1.06%) |
Nov 25, 2016 | 84.00 | 84.40 | 82.24 | 82.64 | 3,716,739 | -2.72(-3.19%) |
Nov 23, 2016 | 85.36 | 85.36 | 85.36 | 0 | +0.32(+0.38%) | |
Nov 22, 2016 | 85.84 | 86.48 | 83.96 | 85.04 | 5,537,917 | -1.12(-1.30%) |
Nov 21, 2016 | 84.80 | 86.32 | 84.48 | 86.16 | 5,336,180 | +3.60(+4.36%) |
Nov 18, 2016 | 81.92 | 82.64 | 80.92 | 82.56 | 3,471,235 | +1.52(+1.88%) |
Nov 17, 2016 | 83.52 | 83.84 | 80.96 | 81.04 | 5,034,894 | -0.80(-0.98%) |
Nov 16, 2016 | 82.24 | 83.68 | 81.24 | 81.84 | 5,156,770 | -0.88(-1.06%) |
Nov 15, 2016 | 80.64 | 83.20 | 80.64 | 82.72 | 7,730,463 | +3.76(+4.76%) |
Nov 14, 2016 | 77.84 | 79.04 | 76.48 | 78.96 | 5,593,194 | +0.80(+1.02%) |
Nov 11, 2016 | 79.04 | 79.20 | 77.92 | 78.16 | 6,020,098 | -2.16(-2.69%) |
Nov 10, 2016 | 80.80 | 81.64 | 80.32 | 80.32 | 4,247,741 | -1.92(-2.33%) |
Nov 09, 2016 | 81.12 | 82.96 | 80.32 | 82.24 | 5,009,844 | +1.44(+1.78%) |
Nov 08, 2016 | 80.48 | 82.00 | 80.20 | 80.80 | 3,651,746 | -0.48(-0.59%) |
Nov 07, 2016 | 80.48 | 81.28 | 79.68 | 81.28 | 4,283,897 | +1.44(+1.80%) |
Nov 04, 2016 | 79.76 | 80.96 | 78.72 | 79.84 | 6,995,020 | -0.80(-0.99%) |
Nov 03, 2016 | 81.92 | 82.16 | 80.12 | 80.64 | 4,877,825 | -1.60(-1.95%) |
Nov 02, 2016 | 82.80 | 83.68 | 81.20 | 82.24 | 6,200,804 | -2.32(-2.74%) |
Nov 01, 2016 | 85.20 | 85.52 | 83.44 | 84.56 | 4,285,640 | +0.32(+0.38%) |
Oct 31, 2016 | 86.72 | 87.00 | 84.24 | 84.24 | 5,657,702 | -3.84(-4.36%) |
Oct 28, 2016 | 88.80 | 89.80 | 87.44 | 88.08 | 3,621,300 | -1.60(-1.78%) |
Oct 27, 2016 | 89.68 | 90.40 | 89.00 | 89.68 | 3,080,639 | +0.96(+1.08%) |
Oct 26, 2016 | 88.56 | 90.48 | 88.24 | 88.72 | 7,191,300 | -1.20(-1.33%) |
Oct 25, 2016 | 90.72 | 91.36 | 89.76 | 89.92 | 5,811,052 | -1.52(-1.66%) |
Oct 24, 2016 | 90.80 | 91.52 | 89.60 | 91.44 | 6,366,231 | -0.40(-0.44%) |
Oct 21, 2016 | 91.20 | 92.00 | 90.64 | 91.84 | 4,957,166 | +0.40(+0.44%) |
Oct 20, 2016 | 91.92 | 92.32 | 91.08 | 91.44 | 5,638,699 | -1.84(-1.97%) |
Oct 19, 2016 | 92.56 | 94.32 | 92.40 | 93.28 | 6,027,333 | +1.68(+1.83%) |
Oct 18, 2016 | 91.84 | 92.00 | 90.56 | 91.60 | 4,797,736 | +0.64(+0.70%) |
Oct 17, 2016 | 91.28 | 91.44 | 90.16 | 90.96 | 4,504,135 | -0.56(-0.61%) |
Oct 14, 2016 | 92.00 | 92.07 | 90.80 | 91.52 | 6,650,820 | -0.40(-0.44%) |
Oct 13, 2016 | 91.36 | 92.08 | 89.92 | 91.92 | 7,669,421 | +0.48(+0.52%) |
Oct 12, 2016 | 91.68 | 91.92 | 90.88 | 91.44 | 5,786,037 | -1.20(-1.30%) |
Oct 11, 2016 | 93.52 | 93.92 | 91.84 | 92.64 | 7,665,903 | -0.72(-0.77%) |
Oct 10, 2016 | 92.24 | 94.16 | 92.16 | 93.36 | 6,520,597 | +2.72(+3.00%) |
Oct 07, 2016 | 91.92 | 92.08 | 90.16 | 90.64 | 6,808,756 | -1.44(-1.56%) |
Oct 06, 2016 | 91.76 | 92.32 | 91.04 | 92.08 | 5,323,652 | +1.28(+1.41%) |
Oct 05, 2016 | 90.64 | 91.20 | 89.84 | 90.80 | 5,824,003 | +2.08(+2.34%) |
Oct 04, 2016 | 89.44 | 89.60 | 88.32 | 88.72 | 7,288,982 | -0.08(-0.09%) |
Oct 03, 2016 | 88.32 | 89.44 | 87.28 | 88.80 | 4,687,687 | +1.36(+1.56%) |
Sep 30, 2016 | 87.76 | 88.12 | 87.04 | 87.44 | 5,420,940 | +0.48(+0.55%) |
Sep 29, 2016 | 86.16 | 88.16 | 85.68 | 86.96 | 7,900,476 | +1.76(+2.07%) |
Sep 28, 2016 | 82.40 | 86.56 | 80.96 | 85.20 | 11,669,510 | +4.00(+4.93%) |
Sep 27, 2016 | 81.52 | 82.28 | 80.64 | 81.20 | 6,886,460 | -2.24(-2.68%) |
Sep 26, 2016 | 82.72 | 84.32 | 82.48 | 83.44 | 5,347,141 | +1.92(+2.36%) |
Sep 23, 2016 | 83.92 | 84.64 | 80.72 | 81.52 | 6,432,347 | -2.72(-3.23%) |
Sep 22, 2016 | 84.56 | 84.88 | 83.88 | 84.24 | 6,681,736 | +1.04(+1.25%) |
Sep 21, 2016 | 82.00 | 83.28 | 81.68 | 83.20 | 5,513,118 | +2.64(+3.28%) |
Sep 20, 2016 | 78.96 | 81.04 | 78.56 | 80.56 | 5,587,187 | +0.72(+0.90%) |
Sep 19, 2016 | 80.24 | 81.60 | 79.84 | 79.84 | 5,723,592 | -0.16(-0.20%) |
Sep 16, 2016 | 79.44 | 80.56 | 79.20 | 80.00 | 4,880,859 | -1.12(-1.38%) |
Sep 15, 2016 | 81.12 | 82.06 | 80.08 | 81.12 | 4,774,748 | +0.40(+0.50%) |
Sep 14, 2016 | 82.16 | 83.44 | 80.32 | 80.72 | 6,734,804 | -2.24(-2.70%) |
Sep 13, 2016 | 83.92 | 84.52 | 82.80 | 82.96 | 4,791,407 | -2.16(-2.54%) |
Sep 12, 2016 | 83.20 | 85.88 | 82.96 | 85.12 | 3,353,638 | +0.40(+0.47%) |
Sep 09, 2016 | 86.24 | 86.56 | 84.64 | 84.72 | 3,610,349 | -2.96(-3.38%) |
Sep 08, 2016 | 85.68 | 88.24 | 84.64 | 87.68 | 6,785,213 | +3.52(+4.18%) |
Sep 07, 2016 | 83.20 | 84.32 | 82.48 | 84.16 | 4,456,354 | +1.04(+1.25%) |
Sep 06, 2016 | 81.68 | 83.20 | 81.28 | 83.12 | 4,204,457 | +1.20(+1.46%) |
Sep 02, 2016 | 81.60 | 81.92 | 81.92 | 81.92 | 4,617,087 | +1.44(+1.79%) |