Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.26 | 82.49 | 81.43 | 81.86 | 10,806,511 | -0.35(-0.42%) |
Jan 30, 2017 | 83.19 | 83.66 | 81.79 | 82.21 | 11,214,593 | -1.45(-1.73%) |
Jan 27, 2017 | 83.47 | 84.33 | 82.97 | 83.66 | 15,912,656 | -2.03(-2.37%) |
Jan 26, 2017 | 86.39 | 86.62 | 85.65 | 85.69 | 9,418,196 | -0.51(-0.59%) |
Jan 25, 2017 | 85.94 | 86.33 | 85.53 | 86.19 | 7,166,740 | +0.64(+0.75%) |
Jan 24, 2017 | 85.17 | 86.10 | 85.00 | 85.55 | 6,812,396 | +0.72(+0.85%) |
Jan 23, 2017 | 84.64 | 85.25 | 84.54 | 84.83 | 6,942,453 | -0.15(-0.18%) |
Jan 20, 2017 | 85.52 | 85.83 | 84.80 | 84.99 | 9,155,334 | +0.01(+0.02%) |
Jan 19, 2017 | 85.20 | 85.25 | 84.76 | 84.97 | 4,662,369 | -0.26(-0.31%) |
Jan 18, 2017 | 85.05 | 85.31 | 84.84 | 85.24 | 6,604,107 | -0.25(-0.29%) |
Jan 17, 2017 | 85.58 | 85.85 | 85.36 | 85.49 | 6,351,656 | -0.07(-0.09%) |
Jan 13, 2017 | 85.56 | 85.56 | 85.56 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.65 | 86.01 | 84.85 | 85.40 | 6,719,366 | +0.17(+0.20%) |
Jan 11, 2017 | 84.66 | 85.61 | 84.44 | 85.23 | 8,304,050 | +0.71(+0.84%) |
Jan 10, 2017 | 84.96 | 85.57 | 84.47 | 84.52 | 8,411,959 | -0.65(-0.76%) |
Jan 09, 2017 | 85.50 | 85.55 | 84.63 | 85.16 | 9,373,802 | -0.74(-0.86%) |
Jan 06, 2017 | 86.35 | 86.44 | 85.56 | 85.90 | 6,477,868 | -0.35(-0.40%) |
Jan 05, 2017 | 86.75 | 87.11 | 85.81 | 86.25 | 8,063,210 | -0.38(-0.43%) |
Jan 04, 2017 | 87.05 | 87.23 | 86.46 | 86.62 | 9,085,990 | -0.02(-0.03%) |
Jan 03, 2017 | 87.03 | 87.49 | 85.72 | 86.64 | 10,072,155 | +0.11(+0.13%) |
Dec 30, 2016 | 86.53 | 86.53 | 86.53 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.76 | 87.06 | 86.37 | 86.62 | 4,367,747 | -0.07(-0.08%) |
Dec 28, 2016 | 86.98 | 87.38 | 86.57 | 86.69 | 5,557,760 | -0.23(-0.26%) |
Dec 27, 2016 | 87.12 | 87.41 | 86.83 | 86.91 | 4,062,499 | -0.15(-0.17%) |
Dec 23, 2016 | 87.06 | 87.06 | 87.06 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.71 | 87.48 | 86.58 | 87.32 | 6,790,615 | +0.63(+0.73%) |
Dec 21, 2016 | 87.00 | 87.49 | 86.65 | 86.69 | 6,834,415 | -0.03(-0.03%) |
Dec 20, 2016 | 86.64 | 87.22 | 86.51 | 86.72 | 5,874,469 | +0.22(+0.25%) |
Dec 19, 2016 | 87.02 | 87.08 | 86.33 | 86.50 | 7,851,668 | -0.32(-0.36%) |
Dec 16, 2016 | 86.64 | 87.18 | 86.33 | 86.81 | 18,705,798 | +0.76(+0.88%) |
Dec 15, 2016 | 85.01 | 86.30 | 84.81 | 86.05 | 10,144,736 | +0.80(+0.94%) |
Dec 14, 2016 | 85.80 | 86.66 | 85.11 | 85.25 | 10,708,854 | -1.07(-1.24%) |
Dec 13, 2016 | 86.68 | 86.98 | 85.30 | 86.33 | 11,565,452 | +0.20(+0.23%) |
Dec 12, 2016 | 86.58 | 87.48 | 85.70 | 86.13 | 13,662,634 | +0.99(+1.16%) |
Dec 09, 2016 | 84.54 | 85.27 | 84.53 | 85.14 | 7,850,404 | +0.47(+0.56%) |
Dec 08, 2016 | 84.35 | 84.84 | 83.96 | 84.67 | 7,491,131 | +0.54(+0.64%) |
Dec 07, 2016 | 83.11 | 84.16 | 82.94 | 84.14 | 8,725,223 | +1.24(+1.49%) |
Dec 06, 2016 | 82.63 | 83.43 | 82.50 | 82.90 | 8,206,743 | -0.36(-0.43%) |
Dec 05, 2016 | 83.36 | 84.16 | 83.10 | 83.26 | 9,389,435 | +0.18(+0.22%) |
Dec 02, 2016 | 83.22 | 83.67 | 82.55 | 83.08 | 8,388,791 | -0.21(-0.26%) |
Dec 01, 2016 | 82.92 | 84.48 | 82.73 | 83.29 | 16,037,402 | +1.27(+1.55%) |
Nov 30, 2016 | 82.38 | 83.06 | 81.83 | 82.02 | 23,533,176 | +1.63(+2.03%) |
Nov 29, 2016 | 80.21 | 80.67 | 79.69 | 80.39 | 10,149,361 | -0.85(-1.05%) |
Nov 28, 2016 | 81.57 | 82.03 | 81.15 | 81.24 | 8,677,554 | -0.37(-0.45%) |
Nov 25, 2016 | 81.27 | 81.77 | 81.00 | 81.61 | 4,405,048 | +0.00(+0.00%) |
Nov 23, 2016 | 81.61 | 81.61 | 81.61 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.45 | 81.61 | 80.36 | 81.33 | 8,759,687 | +0.32(+0.40%) |
Nov 21, 2016 | 81.14 | 81.61 | 80.92 | 81.00 | 11,523,604 | +0.72(+0.90%) |
Nov 18, 2016 | 79.82 | 80.63 | 79.51 | 80.28 | 9,270,350 | +0.79(+1.00%) |
Nov 17, 2016 | 80.14 | 80.94 | 79.10 | 79.49 | 9,017,128 | -0.17(-0.21%) |
Nov 16, 2016 | 79.55 | 80.14 | 79.21 | 79.66 | 10,505,433 | +0.35(+0.44%) |
Nov 15, 2016 | 78.24 | 79.39 | 78.18 | 79.31 | 16,699,845 | +1.73(+2.22%) |
Nov 14, 2016 | 77.27 | 77.69 | 76.86 | 77.59 | 10,517,919 | -0.04(-0.05%) |
Nov 11, 2016 | 78.24 | 78.36 | 77.11 | 77.62 | 10,907,309 | -0.84(-1.07%) |
Nov 10, 2016 | 78.28 | 78.98 | 78.06 | 78.46 | 12,006,369 | +0.11(+0.14%) |
Nov 09, 2016 | 77.19 | 78.80 | 76.93 | 78.35 | 12,582,359 | +0.25(+0.33%) |
Nov 08, 2016 | 77.57 | 78.75 | 77.46 | 78.10 | 11,044,292 | +0.32(+0.41%) |
Nov 07, 2016 | 77.16 | 77.87 | 77.00 | 77.78 | 10,041,508 | +1.51(+1.98%) |
Nov 04, 2016 | 76.61 | 76.79 | 75.98 | 76.27 | 9,734,036 | -0.44(-0.58%) |
Nov 03, 2016 | 76.82 | 77.30 | 76.39 | 76.71 | 7,835,060 | +0.00(+0.00%) |
Nov 02, 2016 | 76.90 | 77.19 | 75.88 | 76.71 | 11,547,018 | -0.79(-1.02%) |