Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.56 | 81.62 | 81.08 | 81.36 | 1,039,717 | +0.16(+0.20%) |
Jan 30, 2017 | 80.61 | 81.30 | 80.45 | 81.20 | 1,268,315 | +0.19(+0.23%) |
Jan 27, 2017 | 81.10 | 81.40 | 80.79 | 81.01 | 884,769 | +0.27(+0.33%) |
Jan 26, 2017 | 80.59 | 80.94 | 80.41 | 80.75 | 859,890 | -0.36(-0.44%) |
Jan 25, 2017 | 80.85 | 81.16 | 80.52 | 81.10 | 1,139,252 | +1.41(+1.77%) |
Jan 24, 2017 | 80.03 | 80.13 | 79.40 | 79.69 | 1,336,710 | +0.29(+0.37%) |
Jan 23, 2017 | 79.52 | 79.55 | 78.99 | 79.40 | 728,355 | -0.09(-0.11%) |
Jan 20, 2017 | 79.46 | 79.65 | 79.40 | 79.48 | 477,254 | +0.15(+0.19%) |
Jan 19, 2017 | 78.95 | 79.56 | 78.95 | 79.33 | 1,297,351 | -0.11(-0.13%) |
Jan 18, 2017 | 79.04 | 79.47 | 79.01 | 79.44 | 888,703 | -0.26(-0.32%) |
Jan 17, 2017 | 79.58 | 79.79 | 79.38 | 79.70 | 960,315 | +0.18(+0.22%) |
Jan 13, 2017 | 79.52 | 79.52 | 79.52 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 78.88 | 79.68 | 78.84 | 79.48 | 691,068 | +0.53(+0.68%) |
Jan 11, 2017 | 78.09 | 79.06 | 78.03 | 78.94 | 1,594,822 | +0.14(+0.18%) |
Jan 10, 2017 | 79.16 | 79.38 | 78.69 | 78.80 | 652,273 | -0.65(-0.82%) |
Jan 09, 2017 | 79.10 | 79.56 | 79.06 | 79.45 | 1,384,390 | +0.79(+1.01%) |
Jan 06, 2017 | 78.08 | 78.89 | 77.99 | 78.66 | 1,025,147 | +0.55(+0.71%) |
Jan 05, 2017 | 76.79 | 78.20 | 76.75 | 78.11 | 1,414,867 | +1.06(+1.37%) |
Jan 04, 2017 | 76.16 | 77.08 | 76.01 | 77.05 | 1,189,617 | +0.32(+0.42%) |
Jan 03, 2017 | 76.68 | 76.85 | 76.39 | 76.73 | 903,997 | -0.12(-0.15%) |
Dec 30, 2016 | 76.84 | 76.84 | 76.84 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 76.80 | 77.07 | 76.67 | 76.91 | 595,702 | +0.74(+0.97%) |
Dec 28, 2016 | 76.39 | 76.49 | 76.05 | 76.18 | 408,752 | -0.11(-0.14%) |
Dec 27, 2016 | 76.25 | 76.59 | 76.22 | 76.28 | 360,238 | +0.10(+0.13%) |
Dec 23, 2016 | 76.19 | 76.19 | 76.19 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 76.42 | 76.45 | 76.08 | 76.20 | 1,148,171 | -0.21(-0.28%) |
Dec 21, 2016 | 77.00 | 77.06 | 76.33 | 76.42 | 537,879 | -0.09(-0.12%) |
Dec 20, 2016 | 76.26 | 76.54 | 76.09 | 76.51 | 479,614 | +0.69(+0.91%) |
Dec 19, 2016 | 75.99 | 76.35 | 75.67 | 75.81 | 477,274 | +0.23(+0.31%) |
Dec 16, 2016 | 75.40 | 75.76 | 75.36 | 75.58 | 640,108 | +0.29(+0.39%) |
Dec 15, 2016 | 74.93 | 75.52 | 74.81 | 75.29 | 866,953 | -0.20(-0.27%) |
Dec 14, 2016 | 76.11 | 76.44 | 75.31 | 75.49 | 772,534 | -0.47(-0.62%) |
Dec 13, 2016 | 75.72 | 76.51 | 75.72 | 75.96 | 547,151 | +0.87(+1.16%) |
Dec 12, 2016 | 75.31 | 75.33 | 74.71 | 75.09 | 862,725 | +0.03(+0.04%) |
Dec 09, 2016 | 75.01 | 75.23 | 74.87 | 75.07 | 621,436 | +0.17(+0.23%) |
Dec 08, 2016 | 74.83 | 75.25 | 74.73 | 74.90 | 986,880 | -0.44(-0.59%) |
Dec 07, 2016 | 74.24 | 75.53 | 74.19 | 75.34 | 656,724 | +1.56(+2.11%) |
Dec 06, 2016 | 73.34 | 73.93 | 73.31 | 73.79 | 765,292 | -0.12(-0.17%) |
Dec 05, 2016 | 73.66 | 74.05 | 73.43 | 73.91 | 493,558 | +1.08(+1.48%) |
Dec 02, 2016 | 72.43 | 73.28 | 72.28 | 72.83 | 1,409,860 | +0.01(+0.01%) |
Dec 01, 2016 | 73.70 | 73.77 | 72.68 | 72.83 | 976,474 | -1.16(-1.57%) |
Nov 30, 2016 | 74.94 | 74.94 | 73.93 | 73.99 | 670,816 | -1.16(-1.54%) |
Nov 29, 2016 | 74.61 | 75.39 | 74.52 | 75.15 | 672,415 | -0.04(-0.05%) |
Nov 28, 2016 | 75.58 | 75.78 | 75.15 | 75.18 | 799,412 | -0.93(-1.23%) |
Nov 25, 2016 | 76.28 | 76.33 | 75.88 | 76.11 | 740,166 | +1.31(+1.75%) |
Nov 23, 2016 | 74.81 | 74.81 | 74.81 | 0 | -1.12(-1.48%) | |
Nov 22, 2016 | 75.39 | 76.03 | 75.00 | 75.93 | 1,951,705 | +1.02(+1.37%) |
Nov 21, 2016 | 74.54 | 74.91 | 74.37 | 74.91 | 768,604 | +0.92(+1.24%) |
Nov 18, 2016 | 73.72 | 74.04 | 73.55 | 73.99 | 979,026 | +0.68(+0.92%) |
Nov 17, 2016 | 73.04 | 73.46 | 72.94 | 73.31 | 1,216,898 | +0.20(+0.27%) |
Nov 16, 2016 | 72.58 | 73.37 | 72.57 | 73.12 | 993,818 | +0.36(+0.49%) |
Nov 15, 2016 | 71.97 | 72.81 | 71.95 | 72.76 | 2,143,214 | +0.20(+0.28%) |
Nov 14, 2016 | 72.41 | 72.78 | 72.08 | 72.56 | 1,451,089 | -1.34(-1.82%) |
Nov 11, 2016 | 73.44 | 74.03 | 73.14 | 73.90 | 1,558,893 | -1.09(-1.46%) |
Nov 10, 2016 | 75.42 | 76.04 | 74.37 | 74.99 | 1,484,429 | -1.44(-1.88%) |
Nov 09, 2016 | 75.17 | 76.67 | 75.17 | 76.43 | 857,411 | -0.44(-0.57%) |
Nov 08, 2016 | 76.70 | 77.20 | 76.68 | 76.87 | 806,956 | -0.22(-0.29%) |
Nov 07, 2016 | 76.61 | 77.12 | 76.57 | 77.09 | 705,845 | +1.21(+1.59%) |
Nov 04, 2016 | 76.06 | 76.35 | 75.75 | 75.88 | 693,460 | +0.57(+0.76%) |
Nov 03, 2016 | 75.96 | 76.11 | 75.26 | 75.31 | 1,038,411 | -1.19(-1.56%) |
Nov 02, 2016 | 76.88 | 77.17 | 76.31 | 76.51 | 860,647 | -0.22(-0.29%) |