Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.24 | 85.33 | 82.97 | 85.07 | 3,082,281 | +2.16(+2.60%) |
Jan 30, 2017 | 86.02 | 86.23 | 82.26 | 82.91 | 1,870,848 | -3.38(-3.92%) |
Jan 27, 2017 | 86.27 | 87.19 | 85.76 | 86.29 | 816,552 | -0.02(-0.02%) |
Jan 26, 2017 | 85.67 | 87.76 | 85.67 | 86.30 | 1,824,755 | +1.28(+1.50%) |
Jan 25, 2017 | 83.77 | 86.61 | 83.77 | 85.02 | 1,596,765 | +1.12(+1.33%) |
Jan 24, 2017 | 83.08 | 84.31 | 82.73 | 83.91 | 1,005,074 | +1.25(+1.52%) |
Jan 23, 2017 | 82.91 | 83.48 | 81.89 | 82.66 | 873,092 | -0.74(-0.89%) |
Jan 20, 2017 | 83.63 | 85.07 | 82.99 | 83.40 | 1,114,940 | +0.69(+0.83%) |
Jan 19, 2017 | 81.69 | 83.74 | 81.69 | 82.71 | 1,357,672 | +1.41(+1.73%) |
Jan 18, 2017 | 80.49 | 82.08 | 80.18 | 81.30 | 1,003,415 | +0.06(+0.08%) |
Jan 17, 2017 | 82.78 | 83.25 | 80.71 | 81.24 | 1,709,825 | -0.74(-0.91%) |
Jan 13, 2017 | 81.98 | 81.98 | 81.98 | 0 | -1.79(-2.13%) | |
Jan 12, 2017 | 84.56 | 85.15 | 83.06 | 83.77 | 1,506,214 | -0.28(-0.33%) |
Jan 11, 2017 | 82.93 | 84.52 | 82.42 | 84.05 | 1,488,650 | +0.97(+1.17%) |
Jan 10, 2017 | 82.45 | 83.41 | 82.18 | 83.08 | 1,216,972 | +1.04(+1.26%) |
Jan 09, 2017 | 83.24 | 83.31 | 81.93 | 82.04 | 814,215 | -1.80(-2.15%) |
Jan 06, 2017 | 83.83 | 84.76 | 82.54 | 83.84 | 1,251,150 | -0.01(-0.01%) |
Jan 05, 2017 | 84.06 | 85.38 | 83.16 | 83.85 | 1,302,672 | +0.08(+0.10%) |
Jan 04, 2017 | 83.51 | 84.80 | 82.88 | 83.77 | 1,546,697 | +0.26(+0.31%) |
Jan 03, 2017 | 82.91 | 84.92 | 82.54 | 83.51 | 1,591,694 | +1.77(+2.17%) |
Dec 30, 2016 | 81.74 | 81.74 | 81.74 | 0 | -0.80(-0.97%) | |
Dec 29, 2016 | 83.50 | 83.77 | 82.19 | 82.54 | 1,037,457 | -0.72(-0.86%) |
Dec 28, 2016 | 84.50 | 84.60 | 83.05 | 83.26 | 1,172,069 | -0.74(-0.88%) |
Dec 27, 2016 | 84.01 | 84.52 | 83.35 | 84.00 | 776,550 | +0.74(+0.89%) |
Dec 23, 2016 | 83.25 | 83.25 | 83.25 | 0 | +0.16(+0.19%) | |
Dec 22, 2016 | 82.45 | 84.12 | 81.59 | 83.09 | 1,078,763 | +1.04(+1.26%) |
Dec 21, 2016 | 83.31 | 84.29 | 81.26 | 82.06 | 1,759,193 | -0.98(-1.18%) |
Dec 20, 2016 | 86.06 | 86.13 | 82.90 | 83.04 | 1,621,029 | -2.09(-2.46%) |
Dec 19, 2016 | 82.65 | 85.44 | 82.57 | 85.13 | 2,653,998 | +2.67(+3.24%) |
Dec 16, 2016 | 81.57 | 82.59 | 80.48 | 82.46 | 2,465,652 | +0.62(+0.76%) |
Dec 15, 2016 | 78.66 | 81.96 | 78.09 | 81.84 | 11,313,294 | -0.27(-0.33%) |
Dec 14, 2016 | 83.45 | 85.12 | 81.96 | 82.11 | 1,964,322 | -3.05(-3.58%) |
Dec 13, 2016 | 85.47 | 86.68 | 83.82 | 85.15 | 1,834,214 | +0.23(+0.28%) |
Dec 12, 2016 | 89.16 | 91.53 | 84.29 | 84.92 | 2,264,379 | -0.85(-0.99%) |
Dec 09, 2016 | 87.53 | 87.65 | 84.47 | 85.77 | 1,153,971 | -0.99(-1.14%) |
Dec 08, 2016 | 85.85 | 87.40 | 85.24 | 86.76 | 962,931 | +1.51(+1.77%) |
Dec 07, 2016 | 85.62 | 86.32 | 84.26 | 85.24 | 1,200,936 | -0.73(-0.85%) |
Dec 06, 2016 | 85.75 | 87.10 | 84.44 | 85.97 | 1,440,125 | -0.52(-0.60%) |
Dec 05, 2016 | 88.24 | 90.12 | 86.20 | 86.49 | 1,747,484 | -0.98(-1.12%) |
Dec 02, 2016 | 89.85 | 90.22 | 87.26 | 87.47 | 2,301,613 | -1.50(-1.69%) |
Dec 01, 2016 | 89.93 | 91.58 | 88.16 | 88.97 | 3,445,926 | +1.74(+1.99%) |
Nov 30, 2016 | 80.88 | 87.77 | 80.88 | 87.23 | 9,116,607 | +10.07(+13.05%) |
Nov 29, 2016 | 76.77 | 79.13 | 75.00 | 77.16 | 1,932,292 | -1.09(-1.40%) |
Nov 28, 2016 | 81.09 | 81.09 | 78.03 | 78.25 | 1,490,792 | -2.18(-2.71%) |
Nov 25, 2016 | 82.15 | 82.15 | 79.19 | 80.43 | 564,052 | -1.08(-1.32%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | +1.27(+1.58%) | |
Nov 22, 2016 | 82.52 | 82.52 | 79.10 | 80.24 | 1,264,027 | -1.02(-1.25%) |
Nov 21, 2016 | 79.63 | 81.78 | 79.63 | 81.26 | 1,620,972 | +2.72(+3.46%) |
Nov 18, 2016 | 79.42 | 80.50 | 78.44 | 78.54 | 1,164,133 | -0.66(-0.84%) |
Nov 17, 2016 | 79.71 | 81.99 | 78.54 | 79.20 | 2,259,576 | +0.27(+0.34%) |
Nov 16, 2016 | 78.00 | 80.07 | 77.98 | 78.93 | 1,203,052 | +0.75(+0.96%) |
Nov 15, 2016 | 77.37 | 79.50 | 77.37 | 78.18 | 1,421,533 | +1.89(+2.48%) |
Nov 14, 2016 | 76.87 | 76.98 | 74.99 | 76.29 | 1,390,152 | -0.95(-1.23%) |
Nov 11, 2016 | 77.99 | 79.47 | 76.35 | 77.24 | 905,608 | -1.52(-1.93%) |
Nov 10, 2016 | 78.86 | 80.09 | 77.81 | 78.76 | 1,570,228 | -0.64(-0.80%) |
Nov 09, 2016 | 75.81 | 80.89 | 75.36 | 79.40 | 2,453,632 | +3.58(+4.72%) |
Nov 08, 2016 | 74.98 | 77.84 | 73.65 | 75.82 | 2,536,228 | -0.18(-0.23%) |
Nov 07, 2016 | 75.76 | 76.48 | 74.62 | 76.00 | 1,997,964 | +1.84(+2.48%) |
Nov 04, 2016 | 74.31 | 75.12 | 72.59 | 74.16 | 1,471,424 | -0.70(-0.94%) |
Nov 03, 2016 | 74.26 | 75.05 | 72.84 | 74.87 | 1,139,847 | +1.04(+1.40%) |
Nov 02, 2016 | 73.43 | 74.33 | 71.78 | 73.83 | 1,118,703 | -0.43(-0.58%) |