Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.68 | 84.58 | 82.66 | 84.33 | 380,958 | +0.60(+0.71%) |
Jan 30, 2017 | 84.35 | 84.76 | 83.09 | 83.74 | 189,639 | -1.28(-1.51%) |
Jan 27, 2017 | 85.64 | 85.64 | 83.89 | 85.02 | 180,224 | -0.48(-0.57%) |
Jan 26, 2017 | 85.19 | 86.70 | 85.19 | 85.50 | 240,936 | -0.04(-0.05%) |
Jan 25, 2017 | 84.29 | 85.85 | 84.06 | 85.54 | 146,345 | +0.99(+1.17%) |
Jan 24, 2017 | 84.70 | 85.92 | 83.96 | 84.56 | 295,006 | -0.29(-0.34%) |
Jan 23, 2017 | 85.16 | 85.31 | 83.80 | 84.84 | 202,511 | +0.16(+0.19%) |
Jan 20, 2017 | 83.10 | 85.06 | 83.10 | 84.68 | 360,016 | +1.07(+1.28%) |
Jan 19, 2017 | 82.78 | 83.81 | 82.77 | 83.61 | 263,941 | +0.57(+0.69%) |
Jan 18, 2017 | 83.00 | 83.26 | 82.53 | 83.03 | 307,901 | +0.10(+0.13%) |
Jan 17, 2017 | 81.66 | 83.31 | 81.55 | 82.93 | 422,018 | +1.24(+1.51%) |
Jan 13, 2017 | 81.69 | 81.69 | 81.69 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 80.20 | 82.21 | 80.08 | 81.78 | 791,467 | +1.71(+2.14%) |
Jan 11, 2017 | 80.71 | 80.96 | 79.63 | 80.07 | 401,731 | -0.43(-0.54%) |
Jan 10, 2017 | 79.17 | 80.64 | 78.77 | 80.50 | 408,080 | +1.76(+2.23%) |
Jan 09, 2017 | 80.58 | 80.69 | 78.59 | 78.74 | 300,133 | -1.57(-1.96%) |
Jan 06, 2017 | 80.40 | 81.13 | 79.82 | 80.32 | 317,368 | -0.26(-0.32%) |
Jan 05, 2017 | 79.24 | 81.14 | 79.21 | 80.58 | 415,131 | +1.38(+1.75%) |
Jan 04, 2017 | 80.13 | 80.17 | 78.62 | 79.19 | 299,990 | -0.51(-0.64%) |
Jan 03, 2017 | 78.60 | 79.81 | 78.60 | 79.70 | 478,636 | +1.13(+1.44%) |
Dec 30, 2016 | 78.57 | 78.57 | 78.57 | 0 | -0.80(-1.00%) | |
Dec 29, 2016 | 79.64 | 79.99 | 78.53 | 79.37 | 191,160 | +0.08(+0.10%) |
Dec 28, 2016 | 80.47 | 80.99 | 78.86 | 79.29 | 127,446 | -1.06(-1.31%) |
Dec 27, 2016 | 79.99 | 81.29 | 79.80 | 80.34 | 152,606 | +0.37(+0.47%) |
Dec 23, 2016 | 79.97 | 79.97 | 79.97 | 0 | +0.75(+0.95%) | |
Dec 22, 2016 | 80.20 | 80.41 | 78.55 | 79.22 | 221,575 | -1.15(-1.43%) |
Dec 21, 2016 | 80.75 | 81.03 | 80.03 | 80.37 | 163,300 | -0.51(-0.63%) |
Dec 20, 2016 | 80.04 | 81.05 | 79.77 | 80.88 | 260,973 | +1.24(+1.55%) |
Dec 19, 2016 | 78.76 | 79.71 | 77.98 | 79.64 | 321,598 | +1.11(+1.41%) |
Dec 16, 2016 | 82.01 | 82.35 | 78.39 | 78.54 | 579,535 | -3.29(-4.02%) |
Dec 15, 2016 | 79.48 | 82.39 | 79.48 | 81.82 | 336,086 | +1.81(+2.26%) |
Dec 14, 2016 | 81.75 | 82.49 | 79.94 | 80.02 | 671,275 | -2.02(-2.46%) |
Dec 13, 2016 | 80.19 | 82.33 | 80.19 | 82.03 | 491,506 | +2.26(+2.83%) |
Dec 12, 2016 | 80.31 | 80.57 | 79.38 | 79.77 | 335,114 | -0.48(-0.60%) |
Dec 09, 2016 | 79.94 | 80.87 | 79.54 | 80.26 | 300,894 | +0.29(+0.37%) |
Dec 08, 2016 | 79.14 | 80.03 | 78.63 | 79.96 | 402,457 | +0.81(+1.03%) |
Dec 07, 2016 | 79.45 | 80.31 | 79.01 | 79.15 | 554,328 | -0.29(-0.36%) |
Dec 06, 2016 | 79.10 | 79.67 | 78.08 | 79.44 | 696,947 | +0.22(+0.28%) |
Dec 05, 2016 | 78.99 | 79.91 | 78.40 | 79.21 | 485,727 | +0.77(+0.98%) |
Dec 02, 2016 | 76.56 | 79.31 | 76.56 | 78.44 | 436,359 | +2.24(+2.94%) |
Dec 01, 2016 | 77.09 | 78.53 | 75.96 | 76.20 | 391,110 | -0.67(-0.88%) |
Nov 30, 2016 | 76.96 | 77.78 | 76.18 | 76.88 | 522,639 | +0.04(+0.06%) |
Nov 29, 2016 | 76.37 | 78.20 | 76.35 | 76.83 | 661,755 | +0.95(+1.25%) |
Nov 28, 2016 | 79.19 | 79.19 | 75.85 | 75.88 | 839,205 | -2.91(-3.69%) |
Nov 25, 2016 | 79.03 | 79.13 | 78.03 | 78.79 | 179,188 | +0.05(+0.07%) |
Nov 23, 2016 | 78.74 | 78.74 | 78.74 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.82 | 81.41 | 78.97 | 80.38 | 286,226 | +0.45(+0.56%) |
Nov 21, 2016 | 80.17 | 81.02 | 79.89 | 79.93 | 475,728 | +0.21(+0.26%) |
Nov 18, 2016 | 78.86 | 79.84 | 78.08 | 79.72 | 317,504 | +1.02(+1.29%) |
Nov 17, 2016 | 78.74 | 79.55 | 77.34 | 78.71 | 353,367 | +0.43(+0.55%) |
Nov 16, 2016 | 77.91 | 78.92 | 76.37 | 78.28 | 788,393 | +1.73(+2.26%) |
Nov 15, 2016 | 76.00 | 77.92 | 75.70 | 76.55 | 603,283 | +0.85(+1.12%) |
Nov 14, 2016 | 73.24 | 75.92 | 73.20 | 75.70 | 776,508 | +2.38(+3.25%) |
Nov 11, 2016 | 77.67 | 78.62 | 71.69 | 73.32 | 1,136,514 | -5.09(-6.49%) |
Nov 10, 2016 | 81.08 | 83.44 | 77.94 | 78.41 | 1,558,826 | -1.74(-2.17%) |
Nov 09, 2016 | 79.14 | 82.39 | 78.28 | 80.15 | 1,337,620 | +1.38(+1.76%) |
Nov 08, 2016 | 77.83 | 79.08 | 76.28 | 78.76 | 793,563 | +0.95(+1.22%) |
Nov 07, 2016 | 77.87 | 79.41 | 77.33 | 77.82 | 467,319 | +1.33(+1.74%) |
Nov 04, 2016 | 76.50 | 79.00 | 75.88 | 76.48 | 505,077 | -0.37(-0.48%) |
Nov 03, 2016 | 78.37 | 79.28 | 76.78 | 76.85 | 422,045 | -1.09(-1.40%) |
Nov 02, 2016 | 77.37 | 78.60 | 76.87 | 77.94 | 445,627 | +0.50(+0.64%) |