Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.44 | 81.66 | 80.62 | 81.05 | 10,915,634 | -0.34(-0.42%) |
Jan 30, 2017 | 82.36 | 82.83 | 80.97 | 81.39 | 11,327,837 | -1.43(-1.73%) |
Jan 27, 2017 | 82.63 | 83.48 | 82.14 | 82.82 | 16,073,341 | -2.01(-2.37%) |
Jan 26, 2017 | 85.52 | 85.75 | 84.79 | 84.83 | 9,513,300 | -0.50(-0.59%) |
Jan 25, 2017 | 85.08 | 85.47 | 84.68 | 85.33 | 7,239,109 | +0.63(+0.75%) |
Jan 24, 2017 | 84.32 | 85.24 | 84.15 | 84.70 | 6,881,187 | +0.71(+0.85%) |
Jan 23, 2017 | 83.79 | 84.40 | 83.69 | 83.99 | 7,012,557 | -0.15(-0.18%) |
Jan 20, 2017 | 84.66 | 84.98 | 83.95 | 84.14 | 9,247,784 | +0.01(+0.02%) |
Jan 19, 2017 | 84.35 | 84.40 | 83.91 | 84.12 | 4,709,449 | -0.26(-0.31%) |
Jan 18, 2017 | 84.20 | 84.46 | 83.99 | 84.39 | 6,670,795 | -0.25(-0.29%) |
Jan 17, 2017 | 84.72 | 84.99 | 84.51 | 84.63 | 6,415,795 | -0.07(-0.09%) |
Jan 13, 2017 | 84.71 | 84.71 | 84.71 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.79 | 85.15 | 84.00 | 84.55 | 6,787,217 | +0.17(+0.20%) |
Jan 11, 2017 | 83.81 | 84.76 | 83.60 | 84.38 | 8,387,903 | +0.71(+0.84%) |
Jan 10, 2017 | 84.11 | 84.71 | 83.62 | 83.67 | 8,496,902 | -0.64(-0.76%) |
Jan 09, 2017 | 84.64 | 84.69 | 83.78 | 84.31 | 9,468,458 | -0.73(-0.86%) |
Jan 06, 2017 | 85.48 | 85.58 | 84.71 | 85.04 | 6,543,281 | -0.34(-0.40%) |
Jan 05, 2017 | 85.89 | 86.23 | 84.95 | 85.38 | 8,144,632 | -0.37(-0.43%) |
Jan 04, 2017 | 86.18 | 86.36 | 85.59 | 85.75 | 9,177,740 | -0.02(-0.03%) |
Jan 03, 2017 | 86.16 | 86.61 | 84.86 | 85.78 | 10,173,863 | +0.11(+0.13%) |
Dec 30, 2016 | 85.67 | 85.67 | 85.67 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.89 | 86.19 | 85.51 | 85.75 | 4,411,852 | -0.07(-0.08%) |
Dec 28, 2016 | 86.11 | 86.51 | 85.70 | 85.82 | 5,613,881 | -0.23(-0.26%) |
Dec 27, 2016 | 86.25 | 86.54 | 85.97 | 86.05 | 4,103,522 | -0.15(-0.17%) |
Dec 23, 2016 | 86.19 | 86.19 | 86.19 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.84 | 86.61 | 85.72 | 86.45 | 6,859,186 | +0.63(+0.73%) |
Dec 21, 2016 | 86.13 | 86.61 | 85.78 | 85.82 | 6,903,428 | -0.03(-0.03%) |
Dec 20, 2016 | 85.78 | 86.34 | 85.65 | 85.85 | 5,933,789 | +0.22(+0.25%) |
Dec 19, 2016 | 86.15 | 86.21 | 85.46 | 85.63 | 7,930,953 | -0.31(-0.36%) |
Dec 16, 2016 | 85.77 | 86.31 | 85.46 | 85.94 | 18,894,686 | +0.75(+0.88%) |
Dec 15, 2016 | 84.16 | 85.44 | 83.96 | 85.19 | 10,247,177 | +0.79(+0.94%) |
Dec 14, 2016 | 84.95 | 85.80 | 84.25 | 84.40 | 10,816,991 | -1.06(-1.24%) |
Dec 13, 2016 | 85.81 | 86.11 | 84.45 | 85.46 | 11,682,238 | +0.20(+0.23%) |
Dec 12, 2016 | 85.72 | 86.61 | 84.84 | 85.27 | 13,800,598 | +0.98(+1.16%) |
Dec 09, 2016 | 83.69 | 84.42 | 83.68 | 84.29 | 7,929,677 | +0.47(+0.56%) |
Dec 08, 2016 | 83.51 | 83.99 | 83.12 | 83.83 | 7,566,775 | +0.53(+0.64%) |
Dec 07, 2016 | 82.28 | 83.32 | 82.12 | 83.29 | 8,813,329 | +1.22(+1.49%) |
Dec 06, 2016 | 81.80 | 82.60 | 81.67 | 82.07 | 8,289,614 | -0.36(-0.43%) |
Dec 05, 2016 | 82.53 | 83.32 | 82.27 | 82.43 | 9,484,248 | +0.18(+0.22%) |
Dec 02, 2016 | 82.39 | 82.84 | 81.72 | 82.25 | 8,473,500 | -0.21(-0.26%) |
Dec 01, 2016 | 82.09 | 83.64 | 81.90 | 82.46 | 16,199,346 | +1.26(+1.55%) |
Nov 30, 2016 | 81.55 | 82.23 | 81.01 | 81.20 | 23,770,812 | +1.62(+2.03%) |
Nov 29, 2016 | 79.41 | 79.86 | 78.90 | 79.58 | 10,251,848 | -0.84(-1.05%) |
Nov 28, 2016 | 80.75 | 81.21 | 80.34 | 80.43 | 8,765,179 | -0.36(-0.45%) |
Nov 25, 2016 | 80.46 | 80.95 | 80.19 | 80.79 | 4,449,530 | +0.00(+0.00%) |
Nov 23, 2016 | 80.79 | 80.79 | 80.79 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.64 | 80.79 | 79.56 | 80.51 | 8,848,142 | +0.32(+0.40%) |
Nov 21, 2016 | 80.32 | 80.79 | 80.11 | 80.19 | 11,639,968 | +0.71(+0.90%) |
Nov 18, 2016 | 79.02 | 79.82 | 78.72 | 79.48 | 9,363,961 | +0.79(+1.00%) |
Nov 17, 2016 | 79.33 | 80.14 | 78.31 | 78.69 | 9,108,182 | -0.17(-0.21%) |
Nov 16, 2016 | 78.75 | 79.33 | 78.42 | 78.86 | 10,611,515 | +0.34(+0.44%) |
Nov 15, 2016 | 77.46 | 78.59 | 77.40 | 78.52 | 16,868,478 | +1.71(+2.22%) |
Nov 14, 2016 | 76.49 | 76.91 | 76.09 | 76.81 | 10,624,128 | -0.04(-0.05%) |
Nov 11, 2016 | 77.45 | 77.58 | 76.34 | 76.85 | 11,017,451 | -0.83(-1.07%) |
Nov 10, 2016 | 77.50 | 78.19 | 77.28 | 77.68 | 12,127,608 | +0.11(+0.14%) |
Nov 09, 2016 | 76.42 | 78.02 | 76.16 | 77.57 | 12,709,415 | +0.25(+0.33%) |
Nov 08, 2016 | 76.80 | 77.96 | 76.69 | 77.32 | 11,155,816 | +0.32(+0.41%) |
Nov 07, 2016 | 76.39 | 77.09 | 76.23 | 77.00 | 10,142,906 | +1.49(+1.98%) |
Nov 04, 2016 | 75.85 | 76.02 | 75.22 | 75.51 | 9,832,329 | -0.44(-0.58%) |
Nov 03, 2016 | 76.05 | 76.52 | 75.63 | 75.95 | 7,914,178 | +0.00(+0.00%) |
Nov 02, 2016 | 76.13 | 76.42 | 75.13 | 75.95 | 11,663,619 | -0.79(-1.02%) |