Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.74 | 80.95 | 79.46 | 80.81 | 1,551,878 | +0.88(+1.10%) |
Jan 30, 2017 | 79.96 | 79.99 | 79.05 | 79.93 | 1,409,139 | +0.10(+0.13%) |
Jan 27, 2017 | 80.37 | 80.76 | 79.69 | 79.83 | 1,215,240 | -0.58(-0.72%) |
Jan 26, 2017 | 81.29 | 81.58 | 80.32 | 80.41 | 1,558,663 | -0.80(-0.98%) |
Jan 25, 2017 | 81.46 | 81.92 | 80.95 | 81.20 | 2,674,120 | +0.09(+0.11%) |
Jan 24, 2017 | 80.53 | 81.44 | 79.12 | 81.11 | 2,638,814 | +0.58(+0.72%) |
Jan 23, 2017 | 81.26 | 81.74 | 80.24 | 80.53 | 2,028,231 | -1.20(-1.46%) |
Jan 20, 2017 | 82.02 | 82.17 | 81.33 | 81.73 | 1,084,710 | +0.07(+0.08%) |
Jan 19, 2017 | 82.04 | 82.44 | 81.56 | 81.66 | 1,186,739 | -0.55(-0.67%) |
Jan 18, 2017 | 82.05 | 83.07 | 81.99 | 82.22 | 1,359,870 | +0.24(+0.30%) |
Jan 17, 2017 | 81.66 | 82.75 | 81.66 | 81.97 | 1,599,782 | +0.24(+0.30%) |
Jan 13, 2017 | 81.73 | 81.73 | 81.73 | 0 | +1.83(+2.29%) | |
Jan 12, 2017 | 79.86 | 80.14 | 79.41 | 79.90 | 2,510,012 | -0.20(-0.25%) |
Jan 11, 2017 | 80.79 | 81.17 | 80.05 | 80.10 | 1,900,532 | -0.62(-0.77%) |
Jan 10, 2017 | 82.33 | 82.64 | 80.27 | 80.72 | 3,055,425 | -1.57(-1.90%) |
Jan 09, 2017 | 83.46 | 83.46 | 81.99 | 82.28 | 1,609,698 | -1.26(-1.51%) |
Jan 06, 2017 | 83.45 | 83.89 | 83.15 | 83.55 | 1,051,252 | +0.09(+0.11%) |
Jan 05, 2017 | 83.29 | 83.96 | 82.90 | 83.46 | 2,475,655 | +0.23(+0.27%) |
Jan 04, 2017 | 82.41 | 83.30 | 82.23 | 83.23 | 1,449,248 | +1.28(+1.56%) |
Jan 03, 2017 | 81.96 | 82.54 | 81.40 | 81.95 | 1,319,887 | +0.48(+0.59%) |
Dec 30, 2016 | 81.47 | 81.47 | 81.47 | 0 | -0.59(-0.72%) | |
Dec 29, 2016 | 81.46 | 82.13 | 81.39 | 82.07 | 746,052 | +0.89(+1.09%) |
Dec 28, 2016 | 81.51 | 81.70 | 80.94 | 81.18 | 679,857 | -0.44(-0.54%) |
Dec 27, 2016 | 81.78 | 82.08 | 81.49 | 81.62 | 717,737 | -0.21(-0.26%) |
Dec 23, 2016 | 81.83 | 81.83 | 81.83 | 0 | +0.75(+0.93%) | |
Dec 22, 2016 | 81.15 | 81.51 | 80.45 | 81.08 | 817,287 | -0.39(-0.48%) |
Dec 21, 2016 | 80.68 | 81.65 | 80.56 | 81.47 | 1,340,378 | +1.09(+1.35%) |
Dec 20, 2016 | 81.50 | 81.71 | 79.93 | 80.38 | 1,827,063 | -1.32(-1.62%) |
Dec 19, 2016 | 82.21 | 82.48 | 81.21 | 81.71 | 1,366,873 | -0.22(-0.27%) |
Dec 16, 2016 | 81.84 | 82.46 | 81.22 | 81.92 | 2,459,141 | +0.31(+0.38%) |
Dec 15, 2016 | 81.86 | 82.59 | 81.53 | 81.61 | 2,218,241 | -1.11(-1.34%) |
Dec 14, 2016 | 83.68 | 83.93 | 82.23 | 82.72 | 1,968,913 | -0.86(-1.03%) |
Dec 13, 2016 | 83.84 | 84.08 | 83.33 | 83.58 | 1,986,807 | +0.36(+0.43%) |
Dec 12, 2016 | 82.66 | 83.56 | 82.64 | 83.22 | 2,099,296 | +0.30(+0.36%) |
Dec 09, 2016 | 82.41 | 82.96 | 82.23 | 82.92 | 1,356,524 | +0.78(+0.95%) |
Dec 08, 2016 | 81.13 | 82.39 | 80.63 | 82.14 | 1,913,465 | +0.82(+1.01%) |
Dec 07, 2016 | 80.07 | 81.54 | 79.77 | 81.32 | 2,544,873 | +1.38(+1.73%) |
Dec 06, 2016 | 79.97 | 80.12 | 79.41 | 79.94 | 1,773,921 | -0.04(-0.05%) |
Dec 05, 2016 | 80.07 | 80.98 | 79.73 | 79.98 | 2,069,615 | -0.08(-0.10%) |
Dec 02, 2016 | 79.50 | 80.25 | 79.32 | 80.07 | 2,145,180 | +0.81(+1.02%) |
Dec 01, 2016 | 81.82 | 82.26 | 78.78 | 79.25 | 3,839,523 | -2.82(-3.44%) |
Nov 30, 2016 | 83.42 | 83.93 | 82.07 | 82.07 | 2,173,043 | -1.69(-2.02%) |
Nov 29, 2016 | 83.43 | 84.15 | 83.32 | 83.77 | 1,472,845 | +0.18(+0.22%) |
Nov 28, 2016 | 83.17 | 83.90 | 82.71 | 83.58 | 1,822,868 | +0.42(+0.50%) |
Nov 25, 2016 | 82.40 | 84.02 | 82.05 | 83.16 | 859,832 | +0.71(+0.86%) |
Nov 23, 2016 | 82.45 | 82.45 | 82.45 | 0 | -0.91(-1.09%) | |
Nov 22, 2016 | 82.41 | 83.66 | 82.10 | 83.36 | 2,257,093 | +1.19(+1.45%) |
Nov 21, 2016 | 80.74 | 82.51 | 80.94 | 82.17 | 1,689,772 | +1.43(+1.78%) |
Nov 18, 2016 | 81.12 | 81.56 | 80.50 | 80.74 | 1,775,662 | -0.93(-1.13%) |
Nov 17, 2016 | 81.17 | 81.71 | 81.09 | 81.66 | 1,316,911 | +0.36(+0.44%) |
Nov 16, 2016 | 81.26 | 81.65 | 80.38 | 81.30 | 1,462,078 | -0.18(-0.21%) |
Nov 15, 2016 | 80.98 | 81.84 | 80.94 | 81.48 | 2,138,554 | +0.75(+0.93%) |
Nov 14, 2016 | 82.38 | 82.39 | 80.12 | 80.73 | 3,452,431 | -1.86(-2.25%) |
Nov 11, 2016 | 82.91 | 83.24 | 81.90 | 82.59 | 2,008,748 | -0.51(-0.61%) |
Nov 10, 2016 | 85.16 | 85.58 | 81.89 | 83.10 | 5,475,681 | -2.86(-3.33%) |
Nov 09, 2016 | 85.97 | 87.23 | 85.63 | 85.96 | 2,790,656 | -2.33(-2.64%) |
Nov 08, 2016 | 87.14 | 88.67 | 87.12 | 88.28 | 2,181,632 | +0.73(+0.84%) |
Nov 07, 2016 | 86.66 | 87.65 | 86.60 | 87.55 | 2,146,622 | +1.83(+2.13%) |
Nov 04, 2016 | 86.18 | 86.72 | 85.56 | 85.72 | 1,737,224 | -0.18(-0.20%) |
Nov 03, 2016 | 86.70 | 86.90 | 84.96 | 85.90 | 2,301,204 | -0.53(-0.61%) |
Nov 02, 2016 | 87.45 | 87.71 | 86.34 | 86.42 | 2,952,755 | -1.38(-1.58%) |