Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.28 | 82.51 | 81.45 | 81.88 | 10,803,945 | -0.35(-0.42%) |
Jan 30, 2017 | 83.21 | 83.68 | 81.81 | 82.23 | 11,211,931 | -1.45(-1.73%) |
Jan 27, 2017 | 83.49 | 84.35 | 82.99 | 83.68 | 15,908,878 | -2.03(-2.37%) |
Jan 26, 2017 | 86.41 | 86.64 | 85.67 | 85.71 | 9,415,960 | -0.51(-0.59%) |
Jan 25, 2017 | 85.96 | 86.35 | 85.55 | 86.21 | 7,165,039 | +0.64(+0.75%) |
Jan 24, 2017 | 85.19 | 86.12 | 85.02 | 85.57 | 6,810,779 | +0.72(+0.85%) |
Jan 23, 2017 | 84.66 | 85.27 | 84.56 | 84.85 | 6,940,805 | -0.15(-0.18%) |
Jan 20, 2017 | 85.54 | 85.85 | 84.82 | 85.01 | 9,153,161 | +0.01(+0.02%) |
Jan 19, 2017 | 85.22 | 85.27 | 84.78 | 84.99 | 4,661,262 | -0.26(-0.31%) |
Jan 18, 2017 | 85.07 | 85.33 | 84.86 | 85.26 | 6,602,540 | -0.25(-0.29%) |
Jan 17, 2017 | 85.60 | 85.87 | 85.38 | 85.51 | 6,350,148 | -0.07(-0.09%) |
Jan 13, 2017 | 85.58 | 85.58 | 85.58 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.67 | 86.03 | 84.87 | 85.42 | 6,717,771 | +0.17(+0.20%) |
Jan 11, 2017 | 84.68 | 85.63 | 84.46 | 85.25 | 8,302,078 | +0.71(+0.84%) |
Jan 10, 2017 | 84.98 | 85.59 | 84.49 | 84.54 | 8,409,962 | -0.65(-0.76%) |
Jan 09, 2017 | 85.52 | 85.57 | 84.65 | 85.18 | 9,371,577 | -0.74(-0.86%) |
Jan 06, 2017 | 86.37 | 86.46 | 85.58 | 85.92 | 6,476,330 | -0.35(-0.40%) |
Jan 05, 2017 | 86.77 | 87.13 | 85.83 | 86.27 | 8,061,296 | -0.38(-0.43%) |
Jan 04, 2017 | 87.07 | 87.25 | 86.48 | 86.64 | 9,083,833 | -0.02(-0.03%) |
Jan 03, 2017 | 87.05 | 87.51 | 85.74 | 86.66 | 10,069,764 | +0.11(+0.13%) |
Dec 30, 2016 | 86.55 | 86.55 | 86.55 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.78 | 87.08 | 86.39 | 86.64 | 4,366,710 | -0.07(-0.08%) |
Dec 28, 2016 | 87.00 | 87.41 | 86.59 | 86.71 | 5,556,440 | -0.23(-0.26%) |
Dec 27, 2016 | 87.14 | 87.44 | 86.85 | 86.94 | 4,061,534 | -0.15(-0.17%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.73 | 87.50 | 86.60 | 87.34 | 6,789,003 | +0.63(+0.73%) |
Dec 21, 2016 | 87.02 | 87.51 | 86.67 | 86.71 | 6,832,792 | -0.03(-0.03%) |
Dec 20, 2016 | 86.66 | 87.24 | 86.53 | 86.74 | 5,873,074 | +0.22(+0.25%) |
Dec 19, 2016 | 87.05 | 87.10 | 86.35 | 86.52 | 7,849,804 | -0.32(-0.36%) |
Dec 16, 2016 | 86.66 | 87.20 | 86.35 | 86.83 | 18,701,356 | +0.76(+0.88%) |
Dec 15, 2016 | 85.03 | 86.32 | 84.83 | 86.07 | 10,142,328 | +0.80(+0.94%) |
Dec 14, 2016 | 85.82 | 86.69 | 85.13 | 85.27 | 10,706,312 | -1.07(-1.24%) |
Dec 13, 2016 | 86.70 | 87.00 | 85.32 | 86.35 | 11,562,706 | +0.20(+0.23%) |
Dec 12, 2016 | 86.60 | 87.50 | 85.72 | 86.15 | 13,659,391 | +0.99(+1.16%) |
Dec 09, 2016 | 84.56 | 85.30 | 84.55 | 85.16 | 7,848,541 | +0.47(+0.56%) |
Dec 08, 2016 | 84.37 | 84.86 | 83.98 | 84.69 | 7,489,352 | +0.54(+0.64%) |
Dec 07, 2016 | 83.13 | 84.18 | 82.96 | 84.16 | 8,723,152 | +1.24(+1.49%) |
Dec 06, 2016 | 82.65 | 83.45 | 82.52 | 82.92 | 8,204,795 | -0.36(-0.43%) |
Dec 05, 2016 | 83.38 | 84.18 | 83.12 | 83.28 | 9,387,206 | +0.18(+0.22%) |
Dec 02, 2016 | 83.24 | 83.69 | 82.57 | 83.10 | 8,386,799 | -0.21(-0.26%) |
Dec 01, 2016 | 82.94 | 84.50 | 82.75 | 83.31 | 16,033,595 | +1.27(+1.55%) |
Nov 30, 2016 | 82.40 | 83.08 | 81.85 | 82.04 | 23,527,590 | +1.63(+2.03%) |
Nov 29, 2016 | 80.23 | 80.68 | 79.71 | 80.40 | 10,146,951 | -0.85(-1.05%) |
Nov 28, 2016 | 81.59 | 82.04 | 81.17 | 81.26 | 8,675,494 | -0.37(-0.45%) |
Nov 25, 2016 | 81.29 | 81.79 | 81.02 | 81.63 | 4,404,002 | +0.00(+0.00%) |
Nov 23, 2016 | 81.63 | 81.63 | 81.63 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.47 | 81.63 | 80.38 | 81.35 | 8,757,608 | +0.32(+0.40%) |
Nov 21, 2016 | 81.16 | 81.63 | 80.94 | 81.02 | 11,520,868 | +0.72(+0.90%) |
Nov 18, 2016 | 79.84 | 80.65 | 79.53 | 80.30 | 9,268,149 | +0.79(+1.00%) |
Nov 17, 2016 | 80.15 | 80.96 | 79.12 | 79.51 | 9,014,987 | -0.17(-0.21%) |
Nov 16, 2016 | 79.57 | 80.15 | 79.23 | 79.68 | 10,502,939 | +0.35(+0.44%) |
Nov 15, 2016 | 78.26 | 79.40 | 78.20 | 79.33 | 16,695,878 | +1.73(+2.22%) |
Nov 14, 2016 | 77.29 | 77.71 | 76.88 | 77.61 | 10,515,421 | -0.04(-0.05%) |
Nov 11, 2016 | 78.25 | 78.38 | 77.13 | 77.64 | 10,904,719 | -0.84(-1.07%) |
Nov 10, 2016 | 78.30 | 79.00 | 78.08 | 78.48 | 12,003,517 | +0.11(+0.14%) |
Nov 09, 2016 | 77.21 | 78.82 | 76.95 | 78.37 | 12,579,371 | +0.25(+0.33%) |
Nov 08, 2016 | 77.59 | 78.77 | 77.48 | 78.12 | 11,041,669 | +0.32(+0.41%) |
Nov 07, 2016 | 77.18 | 77.89 | 77.02 | 77.80 | 10,039,123 | +1.51(+1.98%) |
Nov 04, 2016 | 76.63 | 76.80 | 76.00 | 76.29 | 9,731,724 | -0.44(-0.58%) |
Nov 03, 2016 | 76.83 | 77.31 | 76.41 | 76.73 | 7,833,199 | +0.00(+0.00%) |
Nov 02, 2016 | 76.92 | 77.21 | 75.90 | 76.73 | 11,544,276 | -0.79(-1.02%) |