Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.51 | 83.83 | 83.30 | 83.83 | 26,320 | +0.07(+0.08%) |
Jan 30, 2017 | 83.88 | 83.88 | 83.36 | 83.76 | 36,596 | -0.44(-0.52%) |
Jan 27, 2017 | 84.51 | 84.51 | 84.16 | 84.20 | 39,724 | -0.35(-0.41%) |
Jan 26, 2017 | 84.64 | 84.67 | 84.46 | 84.55 | 26,418 | -0.12(-0.14%) |
Jan 25, 2017 | 84.28 | 84.69 | 84.28 | 84.67 | 25,324 | +0.77(+0.92%) |
Jan 24, 2017 | 83.37 | 84.04 | 83.36 | 83.90 | 46,533 | +0.66(+0.79%) |
Jan 23, 2017 | 83.59 | 83.59 | 83.02 | 83.24 | 48,013 | -0.32(-0.39%) |
Jan 20, 2017 | 83.55 | 83.76 | 83.37 | 83.57 | 23,440 | +0.26(+0.31%) |
Jan 19, 2017 | 83.72 | 83.75 | 83.16 | 83.31 | 31,557 | -0.44(-0.53%) |
Jan 18, 2017 | 83.57 | 83.76 | 83.50 | 83.76 | 115,601 | +0.17(+0.20%) |
Jan 17, 2017 | 83.81 | 83.83 | 83.44 | 83.59 | 80,790 | -0.41(-0.49%) |
Jan 13, 2017 | 83.99 | 83.99 | 83.99 | 0 | +0.11(+0.13%) | |
Jan 12, 2017 | 83.99 | 83.99 | 83.31 | 83.88 | 36,689 | -0.20(-0.24%) |
Jan 11, 2017 | 83.82 | 84.11 | 83.58 | 84.09 | 46,486 | +0.21(+0.25%) |
Jan 10, 2017 | 83.78 | 84.24 | 83.70 | 83.88 | 78,686 | +0.10(+0.12%) |
Jan 09, 2017 | 84.12 | 84.12 | 83.77 | 83.77 | 42,180 | -0.55(-0.65%) |
Jan 06, 2017 | 84.27 | 84.49 | 83.95 | 84.32 | 44,243 | +0.15(+0.18%) |
Jan 05, 2017 | 84.52 | 84.52 | 83.76 | 84.17 | 62,461 | -0.31(-0.36%) |
Jan 04, 2017 | 84.20 | 84.56 | 84.20 | 84.47 | 80,528 | +0.51(+0.61%) |
Jan 03, 2017 | 83.92 | 84.17 | 83.49 | 83.96 | 117,797 | +0.69(+0.83%) |
Dec 30, 2016 | 83.27 | 83.27 | 83.27 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 83.54 | 83.68 | 83.31 | 83.42 | 20,790 | -0.06(-0.07%) |
Dec 28, 2016 | 84.34 | 84.34 | 83.48 | 83.48 | 30,813 | -0.77(-0.91%) |
Dec 27, 2016 | 84.29 | 84.36 | 84.22 | 84.25 | 44,800 | +0.09(+0.11%) |
Dec 23, 2016 | 84.16 | 84.16 | 84.16 | 0 | +0.16(+0.19%) | |
Dec 22, 2016 | 84.09 | 84.10 | 83.87 | 83.99 | 57,129 | -0.09(-0.10%) |
Dec 21, 2016 | 84.25 | 84.30 | 84.08 | 84.08 | 65,327 | -0.10(-0.12%) |
Dec 20, 2016 | 84.23 | 84.38 | 84.08 | 84.18 | 276,293 | +0.30(+0.36%) |
Dec 19, 2016 | 83.89 | 83.98 | 83.67 | 83.88 | 25,202 | +0.05(+0.06%) |
Dec 16, 2016 | 84.24 | 84.24 | 83.67 | 83.83 | 21,098 | -0.10(-0.12%) |
Dec 15, 2016 | 83.61 | 84.28 | 83.59 | 83.93 | 27,862 | +0.49(+0.59%) |
Dec 14, 2016 | 84.12 | 84.31 | 83.32 | 83.44 | 135,889 | -0.94(-1.12%) |
Dec 13, 2016 | 84.18 | 84.56 | 83.99 | 84.38 | 79,753 | +0.42(+0.51%) |
Dec 12, 2016 | 84.06 | 84.35 | 83.89 | 83.95 | 53,066 | -0.08(-0.09%) |
Dec 09, 2016 | 83.67 | 84.03 | 83.51 | 84.03 | 62,088 | +0.48(+0.58%) |
Dec 08, 2016 | 83.37 | 83.77 | 83.15 | 83.55 | 41,523 | +0.25(+0.31%) |
Dec 07, 2016 | 82.19 | 83.34 | 82.15 | 83.29 | 57,777 | +1.09(+1.33%) |
Dec 06, 2016 | 81.94 | 82.21 | 81.69 | 82.20 | 39,430 | +0.40(+0.49%) |
Dec 05, 2016 | 81.77 | 81.91 | 81.59 | 81.80 | 31,287 | +0.46(+0.56%) |
Dec 02, 2016 | 81.44 | 81.59 | 81.27 | 81.34 | 26,382 | -0.10(-0.13%) |
Dec 01, 2016 | 81.46 | 81.75 | 81.32 | 81.45 | 98,173 | +0.17(+0.21%) |
Nov 30, 2016 | 81.44 | 81.55 | 81.26 | 81.27 | 20,920 | +0.46(+0.57%) |
Nov 29, 2016 | 80.83 | 81.01 | 80.66 | 80.82 | 139,359 | -0.04(-0.05%) |
Nov 28, 2016 | 81.23 | 81.24 | 80.82 | 80.86 | 60,649 | -0.41(-0.50%) |
Nov 25, 2016 | 81.12 | 81.27 | 81.04 | 81.27 | 11,285 | +0.29(+0.36%) |
Nov 23, 2016 | 80.98 | 80.98 | 80.98 | 0 | +0.21(+0.26%) | |
Nov 22, 2016 | 80.71 | 80.81 | 80.38 | 80.77 | 30,481 | +0.21(+0.26%) |
Nov 21, 2016 | 80.33 | 80.55 | 80.26 | 80.55 | 26,514 | +0.53(+0.66%) |
Nov 18, 2016 | 80.20 | 80.20 | 79.94 | 80.03 | 21,257 | -0.12(-0.15%) |
Nov 17, 2016 | 79.96 | 80.19 | 79.88 | 80.15 | 40,019 | +0.31(+0.39%) |
Nov 16, 2016 | 80.10 | 80.16 | 79.71 | 79.83 | 50,642 | -0.54(-0.68%) |
Nov 15, 2016 | 79.92 | 80.38 | 79.61 | 80.38 | 57,448 | +0.60(+0.75%) |
Nov 14, 2016 | 79.34 | 79.87 | 79.34 | 79.77 | 75,194 | +0.60(+0.76%) |
Nov 11, 2016 | 79.25 | 79.25 | 78.69 | 79.17 | 66,198 | -0.16(-0.20%) |
Nov 10, 2016 | 79.26 | 79.59 | 78.69 | 79.33 | 52,868 | +0.92(+1.17%) |
Nov 09, 2016 | 76.92 | 78.79 | 76.92 | 78.42 | 52,329 | +1.28(+1.66%) |
Nov 08, 2016 | 76.65 | 77.38 | 76.60 | 77.14 | 17,523 | +0.27(+0.35%) |
Nov 07, 2016 | 76.15 | 76.87 | 76.15 | 76.87 | 24,576 | +1.65(+2.20%) |
Nov 04, 2016 | 75.37 | 75.72 | 75.21 | 75.21 | 16,580 | -0.22(-0.29%) |
Nov 03, 2016 | 75.68 | 75.79 | 75.30 | 75.43 | 26,201 | -0.18(-0.23%) |
Nov 02, 2016 | 75.86 | 75.86 | 75.47 | 75.61 | 15,663 | -0.34(-0.45%) |