Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.88 | 81.35 | 79.80 | 81.34 | 1,249,458 | +0.18(+0.22%) |
Jan 30, 2017 | 81.57 | 81.67 | 79.22 | 81.16 | 1,976,275 | -0.60(-0.73%) |
Jan 27, 2017 | 81.98 | 81.98 | 80.89 | 81.76 | 1,487,100 | +0.12(+0.15%) |
Jan 26, 2017 | 82.77 | 82.94 | 81.48 | 81.64 | 1,515,815 | -1.01(-1.22%) |
Jan 25, 2017 | 82.87 | 83.96 | 82.43 | 82.65 | 1,880,649 | +0.65(+0.79%) |
Jan 24, 2017 | 81.60 | 82.63 | 81.53 | 82.00 | 1,814,753 | +0.46(+0.56%) |
Jan 23, 2017 | 81.39 | 81.91 | 80.91 | 81.54 | 1,204,968 | -0.13(-0.16%) |
Jan 20, 2017 | 80.70 | 81.89 | 80.24 | 81.67 | 6,042,539 | +1.69(+2.11%) |
Jan 19, 2017 | 80.26 | 80.78 | 79.65 | 79.98 | 1,498,045 | +0.27(+0.34%) |
Jan 18, 2017 | 79.10 | 80.06 | 78.69 | 79.71 | 1,676,898 | +1.09(+1.39%) |
Jan 17, 2017 | 80.97 | 81.23 | 78.29 | 78.62 | 2,403,471 | -2.70(-3.32%) |
Jan 13, 2017 | 81.32 | 81.32 | 81.32 | 0 | +0.67(+0.83%) | |
Jan 12, 2017 | 80.72 | 80.86 | 79.24 | 80.65 | 1,646,368 | -0.22(-0.27%) |
Jan 11, 2017 | 79.97 | 81.03 | 79.17 | 80.87 | 1,764,535 | +0.89(+1.11%) |
Jan 10, 2017 | 79.29 | 80.37 | 78.56 | 79.98 | 1,796,034 | +0.39(+0.49%) |
Jan 09, 2017 | 78.95 | 79.74 | 78.26 | 79.59 | 1,489,060 | +0.29(+0.37%) |
Jan 06, 2017 | 77.28 | 79.81 | 76.89 | 79.30 | 1,587,682 | +2.37(+3.08%) |
Jan 05, 2017 | 77.08 | 77.63 | 76.33 | 76.93 | 1,368,229 | -0.59(-0.76%) |
Jan 04, 2017 | 76.19 | 77.96 | 76.09 | 77.52 | 1,889,516 | +1.34(+1.76%) |
Jan 03, 2017 | 74.61 | 77.10 | 74.50 | 76.18 | 1,896,507 | +2.17(+2.93%) |
Dec 30, 2016 | 74.01 | 74.01 | 74.01 | 0 | -0.97(-1.29%) | |
Dec 29, 2016 | 74.87 | 75.44 | 74.50 | 74.98 | 1,019,463 | -0.04(-0.05%) |
Dec 28, 2016 | 75.93 | 76.02 | 74.51 | 75.02 | 878,482 | -0.96(-1.26%) |
Dec 27, 2016 | 76.06 | 76.50 | 75.40 | 75.98 | 1,156,585 | -0.02(-0.03%) |
Dec 23, 2016 | 76.00 | 76.00 | 76.00 | 0 | +1.42(+1.90%) | |
Dec 22, 2016 | 75.33 | 75.63 | 74.34 | 74.58 | 2,102,411 | -1.05(-1.39%) |
Dec 21, 2016 | 76.05 | 76.28 | 75.27 | 75.63 | 1,568,023 | -0.38(-0.50%) |
Dec 20, 2016 | 76.16 | 76.53 | 74.88 | 76.01 | 1,630,903 | +0.31(+0.41%) |
Dec 19, 2016 | 76.76 | 77.08 | 75.43 | 75.70 | 2,005,494 | -0.78(-1.02%) |
Dec 16, 2016 | 79.03 | 79.23 | 76.34 | 76.48 | 5,326,956 | -2.44(-3.09%) |
Dec 15, 2016 | 76.86 | 79.43 | 75.97 | 78.92 | 3,745,442 | +2.09(+2.72%) |
Dec 14, 2016 | 79.69 | 79.92 | 76.15 | 76.83 | 3,289,259 | -2.84(-3.56%) |
Dec 13, 2016 | 78.99 | 80.34 | 78.80 | 79.67 | 2,720,455 | +1.30(+1.66%) |
Dec 12, 2016 | 81.07 | 81.76 | 77.58 | 78.37 | 2,862,260 | -2.74(-3.38%) |
Dec 09, 2016 | 82.29 | 83.08 | 80.66 | 81.11 | 2,371,297 | -0.63(-0.77%) |
Dec 08, 2016 | 80.58 | 82.77 | 80.00 | 81.74 | 4,003,357 | +1.40(+1.74%) |
Dec 07, 2016 | 76.26 | 80.92 | 75.42 | 80.34 | 7,717,440 | +4.02(+5.27%) |
Dec 06, 2016 | 71.27 | 77.87 | 70.73 | 76.32 | 7,002,108 | +5.14(+7.22%) |
Dec 05, 2016 | 70.44 | 72.41 | 70.15 | 71.18 | 2,230,221 | +0.61(+0.86%) |
Dec 02, 2016 | 69.02 | 70.87 | 68.06 | 70.57 | 3,173,622 | +1.35(+1.95%) |
Dec 01, 2016 | 72.77 | 73.24 | 69.00 | 69.22 | 4,349,274 | -3.39(-4.67%) |
Nov 30, 2016 | 72.71 | 74.72 | 70.55 | 72.61 | 8,438,146 | -2.65(-3.52%) |
Nov 29, 2016 | 75.31 | 75.98 | 75.03 | 75.26 | 2,833,302 | +0.08(+0.11%) |
Nov 28, 2016 | 75.52 | 76.31 | 74.93 | 75.18 | 1,611,668 | -0.65(-0.86%) |
Nov 25, 2016 | 75.51 | 76.18 | 75.05 | 75.83 | 786,332 | +0.68(+0.90%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.06(-0.08%) | |
Nov 22, 2016 | 75.49 | 75.78 | 74.68 | 75.21 | 1,990,244 | -0.31(-0.41%) |
Nov 21, 2016 | 77.40 | 77.65 | 75.44 | 75.52 | 2,183,339 | -1.38(-1.79%) |
Nov 18, 2016 | 78.21 | 78.40 | 76.48 | 76.90 | 2,243,358 | -1.56(-1.99%) |
Nov 17, 2016 | 77.54 | 78.58 | 77.08 | 78.46 | 1,775,175 | +0.89(+1.15%) |
Nov 16, 2016 | 74.92 | 78.42 | 74.79 | 77.57 | 4,173,256 | +2.42(+3.22%) |
Nov 15, 2016 | 73.86 | 75.75 | 73.75 | 75.15 | 2,192,775 | +1.60(+2.18%) |
Nov 14, 2016 | 74.37 | 75.18 | 73.44 | 73.55 | 2,451,590 | -0.26(-0.35%) |
Nov 11, 2016 | 73.20 | 74.04 | 72.88 | 73.81 | 2,710,504 | +0.32(+0.44%) |
Nov 10, 2016 | 73.50 | 75.18 | 72.41 | 73.49 | 2,917,554 | +0.86(+1.18%) |
Nov 09, 2016 | 69.54 | 73.93 | 69.51 | 72.63 | 3,060,867 | -0.06(-0.08%) |
Nov 08, 2016 | 71.77 | 72.99 | 71.36 | 72.69 | 1,519,589 | +0.69(+0.96%) |
Nov 07, 2016 | 70.81 | 72.12 | 70.32 | 72.00 | 2,361,589 | +2.56(+3.69%) |
Nov 04, 2016 | 67.15 | 70.24 | 67.15 | 69.44 | 2,714,110 | +1.83(+2.71%) |
Nov 03, 2016 | 68.91 | 69.21 | 67.52 | 67.61 | 1,422,980 | -1.07(-1.56%) |
Nov 02, 2016 | 70.18 | 70.40 | 67.87 | 68.68 | 2,032,670 | -1.42(-2.03%) |