Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.15 | 80.15 | 79.32 | 79.55 | 2,618,430 | -0.62(-0.77%) |
Jan 30, 2017 | 80.70 | 80.70 | 79.53 | 80.17 | 2,395,052 | -0.77(-0.95%) |
Jan 27, 2017 | 80.83 | 81.16 | 80.42 | 80.94 | 1,801,046 | +0.23(+0.28%) |
Jan 26, 2017 | 80.66 | 81.09 | 80.43 | 80.71 | 2,284,780 | +0.22(+0.27%) |
Jan 25, 2017 | 79.72 | 80.58 | 79.20 | 80.49 | 2,227,848 | +1.03(+1.30%) |
Jan 24, 2017 | 79.31 | 79.89 | 79.00 | 79.46 | 1,548,344 | +0.13(+0.17%) |
Jan 23, 2017 | 79.12 | 79.48 | 78.81 | 79.33 | 1,544,259 | -0.01(-0.01%) |
Jan 20, 2017 | 79.80 | 80.64 | 79.13 | 79.34 | 2,605,455 | -0.14(-0.18%) |
Jan 19, 2017 | 78.72 | 80.19 | 78.72 | 79.48 | 3,685,328 | +1.44(+1.84%) |
Jan 18, 2017 | 77.49 | 78.13 | 77.17 | 78.04 | 1,560,722 | +0.58(+0.75%) |
Jan 17, 2017 | 77.64 | 77.95 | 77.30 | 77.46 | 2,247,953 | -0.24(-0.31%) |
Jan 13, 2017 | 77.70 | 77.70 | 77.70 | 0 | +0.71(+0.92%) | |
Jan 12, 2017 | 77.75 | 77.81 | 76.20 | 77.00 | 2,426,635 | -0.89(-1.15%) |
Jan 11, 2017 | 77.36 | 78.44 | 76.91 | 77.89 | 3,071,676 | +0.86(+1.11%) |
Jan 10, 2017 | 77.19 | 77.50 | 76.78 | 77.03 | 2,305,734 | -0.30(-0.39%) |
Jan 09, 2017 | 77.15 | 77.76 | 76.72 | 77.34 | 2,811,105 | -0.05(-0.06%) |
Jan 06, 2017 | 76.90 | 78.06 | 76.47 | 77.38 | 2,452,777 | +0.49(+0.64%) |
Jan 05, 2017 | 77.17 | 78.11 | 76.78 | 76.89 | 3,007,972 | -0.53(-0.68%) |
Jan 04, 2017 | 77.80 | 78.41 | 77.34 | 77.42 | 4,271,438 | -0.15(-0.19%) |
Jan 03, 2017 | 78.37 | 78.84 | 76.83 | 77.57 | 3,485,345 | -0.17(-0.22%) |
Dec 30, 2016 | 77.74 | 77.74 | 77.74 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.58 | 78.69 | 78.14 | 78.34 | 1,691,852 | -0.04(-0.05%) |
Dec 28, 2016 | 79.37 | 79.45 | 78.33 | 78.38 | 1,656,676 | -0.73(-0.93%) |
Dec 27, 2016 | 79.45 | 79.63 | 78.93 | 79.11 | 1,461,586 | +0.05(+0.06%) |
Dec 23, 2016 | 79.07 | 79.07 | 79.07 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.89 | 79.92 | 78.35 | 78.73 | 2,738,758 | -1.05(-1.32%) |
Dec 21, 2016 | 79.99 | 80.34 | 79.69 | 79.78 | 1,933,884 | -0.24(-0.29%) |
Dec 20, 2016 | 80.17 | 80.65 | 79.74 | 80.02 | 2,805,182 | +0.23(+0.28%) |
Dec 19, 2016 | 80.63 | 80.86 | 79.65 | 79.79 | 3,338,641 | -1.12(-1.38%) |
Dec 16, 2016 | 79.82 | 81.00 | 79.26 | 80.91 | 10,632,493 | +1.62(+2.04%) |
Dec 15, 2016 | 79.39 | 80.25 | 78.91 | 79.29 | 3,515,934 | +0.37(+0.46%) |
Dec 14, 2016 | 79.50 | 79.97 | 78.76 | 78.92 | 2,139,823 | -0.43(-0.55%) |
Dec 13, 2016 | 78.98 | 79.88 | 78.85 | 79.36 | 2,636,445 | +0.46(+0.58%) |
Dec 12, 2016 | 78.44 | 78.96 | 77.81 | 78.90 | 2,218,652 | +0.34(+0.43%) |
Dec 09, 2016 | 78.96 | 78.96 | 78.12 | 78.56 | 2,537,936 | +0.06(+0.07%) |
Dec 08, 2016 | 79.06 | 79.54 | 78.18 | 78.50 | 4,316,570 | -0.40(-0.51%) |
Dec 07, 2016 | 77.21 | 79.23 | 76.97 | 78.91 | 4,216,651 | +1.73(+2.24%) |
Dec 06, 2016 | 76.16 | 77.19 | 75.85 | 77.18 | 3,092,006 | +1.02(+1.33%) |
Dec 05, 2016 | 75.70 | 76.40 | 75.26 | 76.16 | 3,730,899 | +1.69(+2.27%) |
Dec 02, 2016 | 74.45 | 75.47 | 74.08 | 74.47 | 2,945,237 | -0.58(-0.78%) |
Dec 01, 2016 | 73.78 | 75.49 | 73.78 | 75.05 | 4,389,324 | +0.98(+1.32%) |
Nov 30, 2016 | 74.35 | 74.64 | 73.37 | 74.07 | 3,765,315 | -0.31(-0.42%) |
Nov 29, 2016 | 73.42 | 74.83 | 73.42 | 74.38 | 3,646,330 | +0.98(+1.33%) |
Nov 28, 2016 | 72.92 | 73.83 | 72.43 | 73.41 | 3,634,058 | -0.42(-0.57%) |
Nov 25, 2016 | 73.43 | 74.19 | 72.64 | 73.83 | 1,126,900 | +0.41(+0.56%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.76 | 73.32 | 72.55 | 73.20 | 2,878,256 | +0.53(+0.72%) |
Nov 21, 2016 | 72.44 | 73.17 | 72.29 | 72.67 | 2,771,211 | +0.42(+0.59%) |
Nov 18, 2016 | 72.51 | 72.72 | 72.16 | 72.25 | 1,758,775 | -0.31(-0.43%) |
Nov 17, 2016 | 72.60 | 73.08 | 72.33 | 72.56 | 2,450,532 | -0.09(-0.13%) |
Nov 16, 2016 | 72.48 | 73.22 | 72.38 | 72.65 | 2,933,692 | -0.13(-0.18%) |
Nov 15, 2016 | 72.12 | 72.91 | 71.87 | 72.78 | 4,124,942 | +0.44(+0.61%) |
Nov 14, 2016 | 68.84 | 72.88 | 68.80 | 72.34 | 7,802,305 | +3.61(+5.25%) |
Nov 11, 2016 | 68.51 | 69.18 | 68.14 | 68.74 | 3,188,989 | -0.03(-0.04%) |
Nov 10, 2016 | 69.79 | 70.33 | 68.58 | 68.76 | 5,630,808 | -0.62(-0.89%) |
Nov 09, 2016 | 66.65 | 69.57 | 66.50 | 69.38 | 5,363,568 | +0.99(+1.45%) |
Nov 08, 2016 | 65.56 | 68.97 | 64.66 | 68.39 | 8,417,119 | +1.80(+2.70%) |
Nov 07, 2016 | 66.18 | 66.67 | 65.82 | 66.59 | 3,817,470 | +1.40(+2.14%) |
Nov 04, 2016 | 64.33 | 66.12 | 64.33 | 65.20 | 4,428,254 | +0.35(+0.53%) |
Nov 03, 2016 | 64.23 | 65.00 | 64.06 | 64.85 | 3,420,912 | +0.79(+1.23%) |
Nov 02, 2016 | 64.06 | 64.88 | 63.71 | 64.06 | 3,117,858 | +0.07(+0.12%) |