Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.26 | 80.30 | 79.76 | 79.76 | 37,555 | -0.14(-0.18%) |
Nov 29, 2016 | 79.90 | 80.07 | 79.62 | 79.90 | 32,807 | -0.06(-0.08%) |
Nov 28, 2016 | 80.18 | 80.18 | 79.95 | 79.96 | 58,674 | -0.16(-0.20%) |
Nov 25, 2016 | 79.76 | 80.15 | 79.76 | 80.12 | 11,275 | +0.38(+0.48%) |
Nov 23, 2016 | 79.74 | 79.74 | 79.74 | 0 | -0.08(-0.10%) | |
Nov 22, 2016 | 79.78 | 79.85 | 79.57 | 79.82 | 23,364 | +0.30(+0.38%) |
Nov 21, 2016 | 78.91 | 79.52 | 78.91 | 79.52 | 13,595 | +0.73(+0.92%) |
Nov 18, 2016 | 79.05 | 79.20 | 78.56 | 78.79 | 14,333 | -0.08(-0.10%) |
Nov 17, 2016 | 79.09 | 79.09 | 78.80 | 78.87 | 12,522 | +0.06(+0.08%) |
Nov 16, 2016 | 78.86 | 78.86 | 78.56 | 78.81 | 13,897 | -0.34(-0.43%) |
Nov 15, 2016 | 78.34 | 79.15 | 78.34 | 79.15 | 41,369 | +0.87(+1.11%) |
Nov 14, 2016 | 78.06 | 78.39 | 77.97 | 78.28 | 17,527 | +0.26(+0.33%) |
Nov 11, 2016 | 78.04 | 78.04 | 77.62 | 78.02 | 22,999 | -0.18(-0.23%) |
Nov 10, 2016 | 78.46 | 78.57 | 77.98 | 78.20 | 32,877 | +0.02(+0.03%) |
Nov 09, 2016 | 76.62 | 78.53 | 76.18 | 78.18 | 30,960 | +0.69(+0.89%) |
Nov 08, 2016 | 76.91 | 77.69 | 76.91 | 77.49 | 13,964 | +0.45(+0.58%) |
Nov 07, 2016 | 76.40 | 77.04 | 76.38 | 77.04 | 13,843 | +1.53(+2.03%) |
Nov 04, 2016 | 75.56 | 75.98 | 75.40 | 75.51 | 29,510 | +0.17(+0.23%) |
Nov 03, 2016 | 75.65 | 75.74 | 75.25 | 75.34 | 25,296 | -0.39(-0.51%) |
Nov 02, 2016 | 76.07 | 76.21 | 75.60 | 75.73 | 31,586 | -0.47(-0.62%) |
Nov 01, 2016 | 77.13 | 77.13 | 75.86 | 76.20 | 17,412 | -0.82(-1.06%) |
Oct 31, 2016 | 77.00 | 77.17 | 76.94 | 77.02 | 15,581 | -0.01(-0.01%) |
Oct 28, 2016 | 77.14 | 77.50 | 76.88 | 77.03 | 13,155 | -0.01(-0.01%) |
Oct 27, 2016 | 77.21 | 77.35 | 76.83 | 77.04 | 20,888 | -0.13(-0.17%) |
Oct 26, 2016 | 76.93 | 77.33 | 76.76 | 77.17 | 8,784 | +0.05(+0.06%) |
Oct 25, 2016 | 77.24 | 77.33 | 77.08 | 77.12 | 13,875 | -0.18(-0.23%) |
Oct 24, 2016 | 77.39 | 77.46 | 77.05 | 77.30 | 54,589 | +0.08(+0.10%) |
Oct 21, 2016 | 76.98 | 77.22 | 76.98 | 77.22 | 7,946 | -0.01(-0.01%) |
Oct 20, 2016 | 77.22 | 77.35 | 76.96 | 77.23 | 8,180 | +0.01(+0.01%) |
Oct 19, 2016 | 76.96 | 77.37 | 76.95 | 77.22 | 11,403 | +0.29(+0.38%) |
Oct 18, 2016 | 77.01 | 77.32 | 76.69 | 76.93 | 14,143 | +0.37(+0.48%) |
Oct 17, 2016 | 76.57 | 76.83 | 76.46 | 76.56 | 11,873 | -0.07(-0.09%) |
Oct 14, 2016 | 77.14 | 77.31 | 76.63 | 76.63 | 15,812 | -0.19(-0.25%) |
Oct 13, 2016 | 76.55 | 77.07 | 76.17 | 76.82 | 19,749 | -0.26(-0.34%) |
Oct 12, 2016 | 77.08 | 77.23 | 76.79 | 77.08 | 14,034 | +0.07(+0.09%) |
Oct 11, 2016 | 77.50 | 77.50 | 76.85 | 77.01 | 10,308 | -0.86(-1.10%) |
Oct 10, 2016 | 77.98 | 78.17 | 77.81 | 77.87 | 35,010 | +0.19(+0.24%) |
Oct 07, 2016 | 77.86 | 77.86 | 77.28 | 77.68 | 44,373 | -0.09(-0.12%) |
Oct 06, 2016 | 77.74 | 77.85 | 77.47 | 77.77 | 8,508 | -0.13(-0.17%) |
Oct 05, 2016 | 77.62 | 77.90 | 77.62 | 77.90 | 19,107 | +0.56(+0.72%) |
Oct 04, 2016 | 78.42 | 78.42 | 77.13 | 77.34 | 14,142 | -0.92(-1.18%) |
Oct 03, 2016 | 78.57 | 78.57 | 78.00 | 78.26 | 14,180 | -0.31(-0.39%) |
Sep 30, 2016 | 78.47 | 78.67 | 78.29 | 78.57 | 13,955 | +0.60(+0.77%) |
Sep 29, 2016 | 78.41 | 78.56 | 77.78 | 77.97 | 13,745 | -0.52(-0.66%) |
Sep 28, 2016 | 77.96 | 78.49 | 77.53 | 78.49 | 20,610 | +0.60(+0.77%) |
Sep 27, 2016 | 77.78 | 78.05 | 77.56 | 77.89 | 27,025 | +0.07(+0.09%) |
Sep 26, 2016 | 78.17 | 78.24 | 77.82 | 77.82 | 34,119 | -0.87(-1.11%) |
Sep 23, 2016 | 78.84 | 78.99 | 78.60 | 78.69 | 10,644 | -0.32(-0.41%) |
Sep 22, 2016 | 78.89 | 79.16 | 78.83 | 79.01 | 11,709 | +0.42(+0.53%) |
Sep 21, 2016 | 77.61 | 78.59 | 77.58 | 78.59 | 14,887 | +1.14(+1.47%) |
Sep 20, 2016 | 77.94 | 77.94 | 77.45 | 77.45 | 13,493 | -0.21(-0.27%) |
Sep 19, 2016 | 77.71 | 78.04 | 77.60 | 77.66 | 16,437 | +0.21(+0.27%) |
Sep 16, 2016 | 77.34 | 77.51 | 77.14 | 77.45 | 19,817 | -0.11(-0.14%) |
Sep 15, 2016 | 76.90 | 77.74 | 76.90 | 77.56 | 19,623 | +0.64(+0.83%) |
Sep 14, 2016 | 77.09 | 77.63 | 76.77 | 76.92 | 22,744 | -0.23(-0.29%) |
Sep 13, 2016 | 77.95 | 77.98 | 76.92 | 77.15 | 18,261 | -1.35(-1.72%) |
Sep 12, 2016 | 77.03 | 78.71 | 77.03 | 78.50 | 27,086 | +1.10(+1.42%) |
Sep 09, 2016 | 78.98 | 78.98 | 77.40 | 77.40 | 13,229 | -2.29(-2.87%) |
Sep 08, 2016 | 79.54 | 79.78 | 79.52 | 79.69 | 24,277 | +0.23(+0.30%) |
Sep 07, 2016 | 79.22 | 79.51 | 79.18 | 79.46 | 16,117 | +0.32(+0.40%) |
Sep 06, 2016 | 78.90 | 79.22 | 78.87 | 79.14 | 20,546 | +0.49(+0.62%) |
Sep 02, 2016 | 78.51 | 78.65 | 78.65 | 78.65 | 13,400 | +0.39(+0.50%) |