Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 85.33 | 85.34 | 84.24 | 85.34 | 588,564 | +0.27(+0.32%) |
Jan 30, 2017 | 85.15 | 85.71 | 83.98 | 85.07 | 565,481 | -0.28(-0.33%) |
Jan 27, 2017 | 87.74 | 87.93 | 84.00 | 85.35 | 1,125,987 | -2.08(-2.38%) |
Jan 26, 2017 | 85.30 | 88.12 | 84.07 | 87.43 | 2,758,158 | +7.24(+9.03%) |
Jan 25, 2017 | 80.05 | 80.48 | 79.40 | 80.19 | 362,795 | +0.66(+0.83%) |
Jan 24, 2017 | 79.49 | 79.92 | 78.71 | 79.53 | 479,879 | +0.24(+0.30%) |
Jan 23, 2017 | 79.23 | 79.71 | 78.39 | 79.29 | 770,267 | +0.06(+0.08%) |
Jan 20, 2017 | 78.85 | 79.45 | 78.55 | 79.23 | 502,869 | +0.91(+1.16%) |
Jan 19, 2017 | 77.53 | 78.47 | 76.65 | 78.32 | 733,884 | +0.53(+0.68%) |
Jan 18, 2017 | 77.80 | 78.66 | 77.50 | 77.79 | 514,847 | -0.22(-0.28%) |
Jan 17, 2017 | 75.96 | 78.14 | 75.74 | 78.01 | 861,604 | +1.60(+2.09%) |
Jan 13, 2017 | 76.41 | 76.41 | 76.41 | 0 | +0.57(+0.75%) | |
Jan 12, 2017 | 76.27 | 76.27 | 75.28 | 75.84 | 214,147 | -0.40(-0.52%) |
Jan 11, 2017 | 75.43 | 76.37 | 75.10 | 76.24 | 458,450 | +0.70(+0.93%) |
Jan 10, 2017 | 75.08 | 75.99 | 74.83 | 75.54 | 334,294 | +0.44(+0.59%) |
Jan 09, 2017 | 75.61 | 75.63 | 74.79 | 75.10 | 268,400 | -0.33(-0.44%) |
Jan 06, 2017 | 75.73 | 75.87 | 74.94 | 75.43 | 375,460 | +0.22(+0.29%) |
Jan 05, 2017 | 74.22 | 75.72 | 73.98 | 75.21 | 652,106 | +0.73(+0.98%) |
Jan 04, 2017 | 73.21 | 74.66 | 72.55 | 74.48 | 725,221 | +1.62(+2.22%) |
Jan 03, 2017 | 74.27 | 74.61 | 72.00 | 72.86 | 775,320 | -1.21(-1.63%) |
Dec 30, 2016 | 74.07 | 74.07 | 74.07 | 0 | -0.77(-1.03%) | |
Dec 29, 2016 | 74.38 | 75.56 | 73.93 | 74.84 | 412,176 | +0.19(+0.25%) |
Dec 28, 2016 | 75.12 | 75.57 | 74.47 | 74.65 | 164,305 | -0.38(-0.51%) |
Dec 27, 2016 | 74.61 | 75.27 | 74.61 | 75.03 | 130,622 | +0.31(+0.41%) |
Dec 23, 2016 | 74.72 | 74.72 | 74.72 | 0 | -0.15(-0.20%) | |
Dec 22, 2016 | 75.03 | 75.03 | 74.21 | 74.87 | 379,297 | -0.03(-0.04%) |
Dec 21, 2016 | 74.82 | 75.31 | 74.23 | 74.90 | 267,908 | +0.24(+0.32%) |
Dec 20, 2016 | 74.87 | 74.94 | 73.62 | 74.66 | 339,942 | +0.30(+0.40%) |
Dec 19, 2016 | 74.15 | 75.06 | 73.90 | 74.36 | 427,430 | +0.14(+0.19%) |
Dec 16, 2016 | 74.59 | 75.43 | 73.86 | 74.22 | 866,780 | -0.54(-0.72%) |
Dec 15, 2016 | 74.76 | 75.48 | 73.86 | 74.76 | 487,675 | +0.37(+0.50%) |
Dec 14, 2016 | 73.63 | 75.67 | 72.94 | 74.39 | 768,167 | +1.00(+1.36%) |
Dec 13, 2016 | 72.31 | 73.72 | 72.31 | 73.39 | 641,007 | +1.28(+1.78%) |
Dec 12, 2016 | 72.35 | 72.97 | 71.52 | 72.11 | 314,774 | -0.31(-0.43%) |
Dec 09, 2016 | 72.84 | 73.04 | 71.98 | 72.42 | 379,692 | -0.46(-0.63%) |
Dec 08, 2016 | 74.30 | 74.36 | 72.74 | 72.88 | 582,843 | -1.26(-1.70%) |
Dec 07, 2016 | 71.98 | 74.65 | 71.56 | 74.14 | 725,748 | +1.94(+2.69%) |
Dec 06, 2016 | 71.06 | 72.24 | 70.21 | 72.20 | 620,278 | +1.49(+2.11%) |
Dec 05, 2016 | 69.92 | 70.92 | 69.55 | 70.71 | 645,671 | +1.35(+1.95%) |
Dec 02, 2016 | 70.53 | 70.80 | 69.14 | 69.36 | 643,848 | -1.17(-1.66%) |
Dec 01, 2016 | 71.80 | 71.80 | 69.82 | 70.53 | 840,654 | -0.78(-1.09%) |
Nov 30, 2016 | 72.11 | 72.11 | 69.99 | 71.31 | 959,782 | -0.52(-0.72%) |
Nov 29, 2016 | 70.43 | 72.47 | 69.87 | 71.83 | 924,697 | +1.46(+2.07%) |
Nov 28, 2016 | 71.15 | 71.77 | 70.23 | 70.37 | 478,946 | -0.96(-1.35%) |
Nov 25, 2016 | 70.49 | 71.33 | 69.37 | 71.33 | 233,396 | +0.80(+1.13%) |
Nov 23, 2016 | 70.53 | 70.53 | 70.53 | 0 | -0.37(-0.52%) | |
Nov 22, 2016 | 69.50 | 70.91 | 68.38 | 70.90 | 640,391 | +1.50(+2.16%) |
Nov 21, 2016 | 68.70 | 69.55 | 68.55 | 69.40 | 261,158 | +0.68(+0.99%) |
Nov 18, 2016 | 69.68 | 69.68 | 68.15 | 68.72 | 449,398 | -0.45(-0.65%) |
Nov 17, 2016 | 68.28 | 69.50 | 67.27 | 69.17 | 533,472 | +0.69(+1.01%) |
Nov 16, 2016 | 67.99 | 68.50 | 67.42 | 68.48 | 529,102 | +0.41(+0.60%) |
Nov 15, 2016 | 68.76 | 69.54 | 68.06 | 68.07 | 465,677 | -0.68(-0.99%) |
Nov 14, 2016 | 69.95 | 70.02 | 68.68 | 68.75 | 655,469 | -1.06(-1.52%) |
Nov 11, 2016 | 69.93 | 70.13 | 68.46 | 69.81 | 963,937 | -0.07(-0.10%) |
Nov 10, 2016 | 69.99 | 72.08 | 69.41 | 69.88 | 1,220,969 | -0.02(-0.03%) |
Nov 09, 2016 | 67.23 | 71.35 | 66.95 | 69.90 | 1,063,032 | +1.91(+2.81%) |
Nov 08, 2016 | 67.04 | 68.49 | 63.76 | 67.99 | 583,196 | +0.94(+1.40%) |
Nov 07, 2016 | 66.16 | 67.35 | 65.86 | 67.05 | 763,194 | +1.78(+2.73%) |
Nov 04, 2016 | 64.72 | 66.36 | 63.64 | 65.27 | 675,086 | +0.46(+0.71%) |
Nov 03, 2016 | 66.16 | 68.72 | 64.33 | 64.81 | 1,134,934 | -1.30(-1.97%) |
Nov 02, 2016 | 65.59 | 66.19 | 65.26 | 66.11 | 668,535 | +0.53(+0.81%) |