Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.53 | 81.60 | 81.05 | 81.34 | 1,039,989 | +0.16(+0.20%) |
Jan 30, 2017 | 80.59 | 81.28 | 80.43 | 81.18 | 1,268,646 | +0.19(+0.23%) |
Jan 27, 2017 | 81.08 | 81.38 | 80.77 | 80.99 | 885,001 | +0.27(+0.33%) |
Jan 26, 2017 | 80.57 | 80.92 | 80.39 | 80.73 | 860,115 | -0.36(-0.44%) |
Jan 25, 2017 | 80.83 | 81.14 | 80.49 | 81.08 | 1,139,550 | +1.41(+1.77%) |
Jan 24, 2017 | 80.01 | 80.11 | 79.38 | 79.67 | 1,337,059 | +0.29(+0.37%) |
Jan 23, 2017 | 79.50 | 79.53 | 78.97 | 79.37 | 728,545 | -0.09(-0.11%) |
Jan 20, 2017 | 79.44 | 79.63 | 79.38 | 79.46 | 477,379 | +0.15(+0.19%) |
Jan 19, 2017 | 78.93 | 79.54 | 78.93 | 79.31 | 1,297,690 | -0.11(-0.13%) |
Jan 18, 2017 | 79.02 | 79.45 | 78.99 | 79.42 | 888,935 | -0.26(-0.32%) |
Jan 17, 2017 | 79.56 | 79.77 | 79.36 | 79.68 | 960,567 | +0.18(+0.22%) |
Jan 13, 2017 | 79.50 | 79.50 | 79.50 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 78.86 | 79.66 | 78.81 | 79.45 | 691,249 | +0.53(+0.68%) |
Jan 11, 2017 | 78.07 | 79.04 | 78.01 | 78.92 | 1,595,239 | +0.14(+0.18%) |
Jan 10, 2017 | 79.13 | 79.36 | 78.67 | 78.78 | 652,444 | -0.65(-0.82%) |
Jan 09, 2017 | 79.08 | 79.53 | 79.04 | 79.43 | 1,384,752 | +0.79(+1.01%) |
Jan 06, 2017 | 78.06 | 78.87 | 77.97 | 78.64 | 1,025,415 | +0.55(+0.71%) |
Jan 05, 2017 | 76.77 | 78.17 | 76.73 | 78.09 | 1,415,237 | +1.06(+1.37%) |
Jan 04, 2017 | 76.14 | 77.06 | 75.99 | 77.03 | 1,189,928 | +0.32(+0.42%) |
Jan 03, 2017 | 76.66 | 76.83 | 76.37 | 76.71 | 904,233 | -0.12(-0.15%) |
Dec 30, 2016 | 76.82 | 76.82 | 76.82 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 76.78 | 77.05 | 76.65 | 76.89 | 595,858 | +0.74(+0.97%) |
Dec 28, 2016 | 76.37 | 76.47 | 76.03 | 76.16 | 408,858 | -0.11(-0.14%) |
Dec 27, 2016 | 76.23 | 76.57 | 76.20 | 76.26 | 360,332 | +0.10(+0.13%) |
Dec 23, 2016 | 76.17 | 76.17 | 76.17 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 76.40 | 76.43 | 76.06 | 76.18 | 1,148,471 | -0.21(-0.28%) |
Dec 21, 2016 | 76.98 | 77.04 | 76.31 | 76.40 | 538,019 | -0.09(-0.12%) |
Dec 20, 2016 | 76.24 | 76.52 | 76.07 | 76.49 | 479,740 | +0.69(+0.91%) |
Dec 19, 2016 | 75.97 | 76.33 | 75.65 | 75.79 | 477,398 | +0.23(+0.31%) |
Dec 16, 2016 | 75.38 | 75.74 | 75.34 | 75.56 | 640,276 | +0.29(+0.39%) |
Dec 15, 2016 | 74.91 | 75.50 | 74.79 | 75.27 | 867,180 | -0.20(-0.27%) |
Dec 14, 2016 | 76.09 | 76.42 | 75.29 | 75.47 | 772,736 | -0.47(-0.62%) |
Dec 13, 2016 | 75.70 | 76.49 | 75.70 | 75.94 | 547,294 | +0.87(+1.16%) |
Dec 12, 2016 | 75.29 | 75.31 | 74.69 | 75.07 | 862,951 | +0.03(+0.04%) |
Dec 09, 2016 | 74.99 | 75.21 | 74.85 | 75.05 | 621,599 | +0.17(+0.23%) |
Dec 08, 2016 | 74.81 | 75.23 | 74.71 | 74.88 | 987,138 | -0.44(-0.59%) |
Dec 07, 2016 | 74.22 | 75.51 | 74.17 | 75.32 | 656,896 | +1.56(+2.11%) |
Dec 06, 2016 | 73.32 | 73.91 | 73.29 | 73.77 | 765,492 | -0.12(-0.17%) |
Dec 05, 2016 | 73.64 | 74.03 | 73.41 | 73.89 | 493,687 | +1.08(+1.48%) |
Dec 02, 2016 | 72.42 | 73.26 | 72.26 | 72.81 | 1,410,229 | +0.01(+0.01%) |
Dec 01, 2016 | 73.68 | 73.75 | 72.66 | 72.81 | 976,729 | -1.16(-1.57%) |
Nov 30, 2016 | 74.92 | 74.92 | 73.92 | 73.97 | 670,991 | -1.16(-1.54%) |
Nov 29, 2016 | 74.59 | 75.37 | 74.50 | 75.13 | 672,591 | -0.04(-0.05%) |
Nov 28, 2016 | 75.56 | 75.76 | 75.13 | 75.16 | 799,621 | -0.93(-1.23%) |
Nov 25, 2016 | 76.26 | 76.31 | 75.86 | 76.09 | 740,359 | +1.31(+1.75%) |
Nov 23, 2016 | 74.79 | 74.79 | 74.79 | 0 | -1.12(-1.48%) | |
Nov 22, 2016 | 75.37 | 76.01 | 74.98 | 75.91 | 1,952,215 | +1.02(+1.36%) |
Nov 21, 2016 | 74.52 | 74.89 | 74.35 | 74.89 | 768,805 | +0.92(+1.24%) |
Nov 18, 2016 | 73.70 | 74.02 | 73.53 | 73.97 | 979,282 | +0.68(+0.92%) |
Nov 17, 2016 | 73.02 | 73.44 | 72.92 | 73.29 | 1,217,216 | +0.20(+0.27%) |
Nov 16, 2016 | 72.56 | 73.35 | 72.55 | 73.10 | 994,078 | +0.36(+0.49%) |
Nov 15, 2016 | 71.95 | 72.79 | 71.94 | 72.74 | 2,143,774 | +0.20(+0.28%) |
Nov 14, 2016 | 72.39 | 72.76 | 72.06 | 72.54 | 1,451,468 | -1.34(-1.82%) |
Nov 11, 2016 | 73.42 | 74.01 | 73.12 | 73.88 | 1,559,300 | -1.09(-1.46%) |
Nov 10, 2016 | 75.40 | 76.02 | 74.35 | 74.97 | 1,484,817 | -1.44(-1.88%) |
Nov 09, 2016 | 75.15 | 76.65 | 75.15 | 76.41 | 857,635 | -0.44(-0.57%) |
Nov 08, 2016 | 76.68 | 77.18 | 76.66 | 76.85 | 807,167 | -0.22(-0.29%) |
Nov 07, 2016 | 76.59 | 77.10 | 76.55 | 77.07 | 706,030 | +1.21(+1.59%) |
Nov 04, 2016 | 76.04 | 76.33 | 75.73 | 75.86 | 693,641 | +0.57(+0.76%) |
Nov 03, 2016 | 75.94 | 76.09 | 75.24 | 75.29 | 1,038,683 | -1.19(-1.56%) |
Nov 02, 2016 | 76.86 | 77.15 | 76.29 | 76.49 | 860,872 | -0.22(-0.29%) |