Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.75 | 82.89 | 81.26 | 81.78 | 39,537 | -0.37(-0.45%) |
Nov 29, 2016 | 83.17 | 83.21 | 81.82 | 82.15 | 34,936 | -1.02(-1.23%) |
Nov 28, 2016 | 83.17 | 83.72 | 82.84 | 83.17 | 39,816 | -0.51(-0.61%) |
Nov 25, 2016 | 82.38 | 83.77 | 82.36 | 83.68 | 30,514 | +0.84(+1.01%) |
Nov 23, 2016 | 82.84 | 82.84 | 82.84 | 0 | -0.14(-0.17%) | |
Nov 22, 2016 | 82.10 | 83.31 | 80.29 | 82.98 | 65,493 | +1.07(+1.30%) |
Nov 21, 2016 | 81.64 | 82.05 | 80.99 | 81.91 | 28,997 | +0.28(+0.34%) |
Nov 18, 2016 | 81.40 | 81.78 | 81.08 | 81.64 | 57,818 | +0.23(+0.28%) |
Nov 17, 2016 | 81.68 | 82.94 | 81.13 | 81.40 | 49,049 | -0.28(-0.34%) |
Nov 16, 2016 | 82.52 | 82.52 | 81.13 | 81.68 | 48,688 | -0.84(-1.01%) |
Nov 15, 2016 | 82.61 | 83.49 | 82.15 | 82.52 | 93,498 | -1.02(-1.22%) |
Nov 14, 2016 | 80.29 | 83.77 | 80.29 | 83.54 | 97,625 | +3.85(+4.83%) |
Nov 11, 2016 | 76.30 | 80.06 | 76.30 | 79.69 | 82,504 | +3.06(+4.00%) |
Nov 10, 2016 | 74.67 | 77.23 | 73.93 | 76.62 | 72,928 | +2.60(+3.51%) |
Nov 09, 2016 | 70.03 | 74.07 | 70.03 | 74.02 | 66,266 | +3.34(+4.73%) |
Nov 08, 2016 | 70.31 | 70.92 | 69.29 | 70.68 | 40,832 | +0.28(+0.40%) |
Nov 07, 2016 | 70.31 | 70.50 | 69.24 | 70.40 | 84,430 | +1.11(+1.61%) |
Nov 04, 2016 | 69.62 | 71.05 | 69.20 | 69.29 | 46,684 | -0.23(-0.33%) |
Nov 03, 2016 | 69.85 | 70.31 | 69.52 | 69.52 | 40,511 | -0.22(-0.32%) |
Nov 02, 2016 | 69.33 | 70.50 | 68.87 | 69.75 | 40,309 | -0.14(-0.20%) |
Nov 01, 2016 | 70.86 | 71.55 | 69.75 | 69.88 | 86,433 | -0.88(-1.24%) |
Oct 31, 2016 | 73.96 | 74.19 | 70.39 | 70.76 | 134,846 | -3.33(-4.50%) |
Oct 28, 2016 | 74.10 | 76.69 | 72.66 | 74.10 | 115,703 | -4.49(-5.72%) |
Oct 27, 2016 | 78.87 | 79.42 | 78.08 | 78.59 | 31,365 | -0.09(-0.12%) |
Oct 26, 2016 | 79.84 | 80.40 | 78.68 | 78.68 | 35,493 | -1.48(-1.85%) |
Oct 25, 2016 | 81.09 | 81.09 | 79.98 | 80.17 | 18,837 | -0.74(-0.92%) |
Oct 24, 2016 | 81.00 | 81.60 | 80.49 | 80.91 | 32,524 | +0.56(+0.69%) |
Oct 21, 2016 | 80.21 | 80.95 | 80.12 | 80.35 | 33,603 | -0.60(-0.74%) |
Oct 20, 2016 | 81.74 | 81.74 | 80.44 | 80.95 | 58,814 | -0.79(-0.96%) |
Oct 19, 2016 | 81.65 | 83.45 | 81.05 | 81.74 | 53,324 | +0.37(+0.46%) |
Oct 18, 2016 | 81.83 | 82.48 | 81.23 | 81.37 | 36,113 | +0.79(+0.98%) |
Oct 17, 2016 | 80.91 | 81.18 | 80.54 | 80.58 | 34,595 | -0.40(-0.49%) |
Oct 14, 2016 | 81.17 | 81.47 | 80.20 | 80.98 | 39,950 | +0.27(+0.33%) |
Oct 13, 2016 | 80.11 | 81.18 | 79.60 | 80.71 | 71,906 | +0.00(+0.00%) |
Oct 12, 2016 | 80.19 | 81.05 | 80.00 | 80.71 | 106,157 | +0.57(+0.72%) |
Oct 11, 2016 | 81.78 | 81.78 | 79.99 | 80.14 | 46,333 | -1.67(-2.04%) |
Oct 10, 2016 | 81.75 | 82.52 | 81.05 | 81.81 | 58,291 | +0.48(+0.59%) |
Oct 07, 2016 | 83.21 | 83.21 | 81.06 | 81.32 | 131,159 | -2.04(-2.44%) |
Oct 06, 2016 | 83.27 | 83.67 | 83.14 | 83.36 | 109,404 | -0.31(-0.37%) |
Oct 05, 2016 | 84.13 | 84.29 | 83.47 | 83.67 | 190,324 | +0.09(+0.11%) |
Oct 04, 2016 | 84.80 | 85.24 | 83.52 | 83.57 | 69,671 | -1.28(-1.51%) |
Oct 03, 2016 | 85.78 | 85.85 | 84.59 | 84.85 | 72,857 | -1.17(-1.36%) |
Sep 30, 2016 | 85.77 | 86.41 | 84.95 | 86.02 | 43,564 | +0.90(+1.06%) |
Sep 29, 2016 | 84.62 | 85.77 | 84.62 | 85.12 | 47,541 | +0.44(+0.53%) |
Sep 28, 2016 | 83.32 | 84.89 | 83.29 | 84.68 | 120,674 | +1.52(+1.83%) |
Sep 27, 2016 | 83.37 | 83.65 | 82.51 | 83.16 | 81,751 | -0.20(-0.24%) |
Sep 26, 2016 | 81.80 | 83.61 | 81.27 | 83.36 | 122,761 | +1.33(+1.63%) |
Sep 23, 2016 | 83.16 | 83.16 | 81.96 | 82.03 | 41,382 | -1.10(-1.33%) |
Sep 22, 2016 | 83.16 | 83.19 | 82.12 | 83.13 | 68,352 | +0.82(+0.99%) |
Sep 21, 2016 | 82.44 | 82.95 | 81.36 | 82.31 | 33,137 | +0.37(+0.45%) |
Sep 20, 2016 | 81.82 | 82.60 | 81.29 | 81.94 | 60,922 | +0.55(+0.67%) |
Sep 19, 2016 | 80.59 | 81.88 | 80.17 | 81.40 | 57,686 | +1.18(+1.47%) |
Sep 16, 2016 | 80.94 | 80.94 | 79.75 | 80.22 | 81,133 | -0.56(-0.69%) |
Sep 15, 2016 | 78.29 | 80.84 | 78.29 | 80.78 | 39,586 | +2.41(+3.07%) |
Sep 14, 2016 | 78.81 | 79.55 | 77.67 | 78.37 | 33,455 | -0.37(-0.47%) |
Sep 13, 2016 | 79.73 | 80.54 | 78.52 | 78.74 | 37,793 | -1.81(-2.24%) |
Sep 12, 2016 | 79.17 | 80.79 | 79.13 | 80.55 | 47,056 | +1.08(+1.36%) |
Sep 09, 2016 | 80.79 | 80.79 | 79.46 | 79.46 | 85,716 | -1.98(-2.43%) |
Sep 08, 2016 | 80.65 | 81.56 | 80.36 | 81.44 | 61,009 | +0.43(+0.53%) |
Sep 07, 2016 | 80.16 | 81.16 | 79.94 | 81.02 | 94,981 | +1.07(+1.34%) |
Sep 06, 2016 | 79.29 | 80.08 | 78.92 | 79.94 | 92,760 | +0.69(+0.88%) |
Sep 02, 2016 | 78.54 | 79.25 | 79.25 | 79.25 | 57,112 | +1.10(+1.41%) |