Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.11 | 80.18 | 78.44 | 78.95 | 58,346 | -1.77(-2.19%) |
Jan 30, 2017 | 80.39 | 80.72 | 80.25 | 80.72 | 38,619 | -1.59(-1.93%) |
Jan 27, 2017 | 82.25 | 82.49 | 82.07 | 82.31 | 73,923 | -0.59(-0.71%) |
Jan 26, 2017 | 82.90 | 83.00 | 82.60 | 82.90 | 30,921 | +0.08(+0.10%) |
Jan 25, 2017 | 82.55 | 82.82 | 82.41 | 82.82 | 68,500 | +0.68(+0.83%) |
Jan 24, 2017 | 82.89 | 83.06 | 82.04 | 82.14 | 54,254 | -0.08(-0.10%) |
Jan 23, 2017 | 81.74 | 82.22 | 81.73 | 82.22 | 31,517 | +0.87(+1.07%) |
Jan 20, 2017 | 81.32 | 81.45 | 81.16 | 81.35 | 51,325 | +0.20(+0.25%) |
Jan 19, 2017 | 80.66 | 81.17 | 80.55 | 81.15 | 20,331 | +0.26(+0.32%) |
Jan 18, 2017 | 80.10 | 81.15 | 80.10 | 80.89 | 33,510 | +1.83(+2.31%) |
Jan 17, 2017 | 78.32 | 79.06 | 78.32 | 79.06 | 68,195 | +0.35(+0.44%) |
Jan 13, 2017 | 78.71 | 78.71 | 78.71 | 0 | +0.90(+1.16%) | |
Jan 12, 2017 | 77.68 | 77.84 | 77.60 | 77.81 | 36,105 | +0.83(+1.08%) |
Jan 11, 2017 | 76.16 | 77.20 | 76.10 | 76.98 | 26,565 | +0.64(+0.84%) |
Jan 10, 2017 | 76.56 | 76.68 | 76.34 | 76.34 | 38,476 | +0.12(+0.16%) |
Jan 09, 2017 | 76.01 | 76.45 | 76.01 | 76.22 | 41,422 | -0.16(-0.20%) |
Jan 06, 2017 | 76.22 | 76.62 | 76.22 | 76.37 | 40,427 | -0.08(-0.10%) |
Jan 05, 2017 | 76.30 | 76.67 | 76.20 | 76.45 | 144,451 | +0.04(+0.05%) |
Jan 04, 2017 | 76.81 | 76.89 | 76.34 | 76.41 | 114,448 | -1.14(-1.47%) |
Jan 03, 2017 | 77.48 | 77.84 | 77.46 | 77.55 | 68,708 | -1.00(-1.27%) |
Dec 30, 2016 | 78.55 | 78.55 | 78.55 | 0 | +1.27(+1.64%) | |
Dec 29, 2016 | 77.00 | 77.50 | 76.99 | 77.28 | 68,201 | +0.84(+1.10%) |
Dec 28, 2016 | 76.11 | 76.55 | 76.11 | 76.44 | 31,797 | +0.36(+0.48%) |
Dec 27, 2016 | 75.72 | 76.17 | 75.72 | 76.08 | 47,560 | +0.66(+0.87%) |
Dec 23, 2016 | 75.42 | 75.42 | 75.42 | 0 | -0.12(-0.15%) | |
Dec 22, 2016 | 75.61 | 75.73 | 75.44 | 75.54 | 61,091 | -0.07(-0.09%) |
Dec 21, 2016 | 75.91 | 75.96 | 75.34 | 75.61 | 41,840 | -0.18(-0.24%) |
Dec 20, 2016 | 75.30 | 76.02 | 75.25 | 75.79 | 24,071 | +0.51(+0.68%) |
Dec 19, 2016 | 75.26 | 75.70 | 75.20 | 75.28 | 78,387 | +0.29(+0.39%) |
Dec 16, 2016 | 75.30 | 75.70 | 74.85 | 74.99 | 111,533 | +0.13(+0.17%) |
Dec 15, 2016 | 74.84 | 74.95 | 74.48 | 74.86 | 48,496 | -0.19(-0.25%) |
Dec 14, 2016 | 75.80 | 76.33 | 74.90 | 75.05 | 40,886 | -2.38(-3.07%) |
Dec 13, 2016 | 77.24 | 77.72 | 77.22 | 77.42 | 27,421 | +0.86(+1.12%) |
Dec 12, 2016 | 76.60 | 76.70 | 76.35 | 76.56 | 87,845 | +0.38(+0.50%) |
Dec 09, 2016 | 76.33 | 76.45 | 75.94 | 76.18 | 21,090 | -0.43(-0.56%) |
Dec 08, 2016 | 76.62 | 76.90 | 76.32 | 76.61 | 66,858 | -0.34(-0.45%) |
Dec 07, 2016 | 75.64 | 77.14 | 75.64 | 76.95 | 29,857 | +1.22(+1.62%) |
Dec 06, 2016 | 75.11 | 75.92 | 75.06 | 75.73 | 58,674 | -0.17(-0.22%) |
Dec 05, 2016 | 75.50 | 76.00 | 75.35 | 75.90 | 46,026 | +2.19(+2.97%) |
Dec 02, 2016 | 73.50 | 74.25 | 73.50 | 73.71 | 30,557 | +0.71(+0.97%) |
Dec 01, 2016 | 73.97 | 73.97 | 72.75 | 73.00 | 50,265 | -0.45(-0.61%) |
Nov 30, 2016 | 73.65 | 73.70 | 73.16 | 73.45 | 36,830 | -0.52(-0.70%) |
Nov 29, 2016 | 73.00 | 74.07 | 73.00 | 73.97 | 50,736 | +1.20(+1.65%) |
Nov 28, 2016 | 73.59 | 73.59 | 72.66 | 72.77 | 73,235 | -0.93(-1.26%) |
Nov 25, 2016 | 73.21 | 73.83 | 72.99 | 73.70 | 18,020 | +0.60(+0.82%) |
Nov 23, 2016 | 73.10 | 73.10 | 73.10 | 0 | -0.79(-1.06%) | |
Nov 22, 2016 | 73.93 | 74.12 | 73.46 | 73.89 | 42,344 | -0.23(-0.32%) |
Nov 21, 2016 | 73.83 | 74.29 | 73.76 | 74.12 | 35,281 | +0.64(+0.87%) |
Nov 18, 2016 | 74.13 | 74.13 | 73.48 | 73.48 | 25,749 | -0.77(-1.04%) |
Nov 17, 2016 | 73.76 | 74.15 | 73.67 | 74.25 | 24,412 | +0.79(+1.08%) |
Nov 16, 2016 | 73.38 | 73.89 | 73.30 | 73.46 | 43,059 | -1.08(-1.44%) |
Nov 15, 2016 | 74.00 | 74.68 | 73.95 | 74.53 | 57,723 | +2.37(+3.29%) |
Nov 14, 2016 | 72.40 | 72.45 | 71.80 | 72.16 | 38,242 | -0.17(-0.23%) |
Nov 11, 2016 | 72.78 | 72.85 | 72.19 | 72.33 | 53,169 | +0.62(+0.87%) |
Nov 10, 2016 | 72.59 | 72.72 | 70.61 | 71.71 | 105,887 | -4.52(-5.94%) |
Nov 09, 2016 | 75.18 | 76.41 | 75.08 | 76.23 | 46,843 | +0.88(+1.17%) |
Nov 08, 2016 | 75.34 | 75.63 | 75.11 | 75.35 | 34,436 | +0.02(+0.03%) |
Nov 07, 2016 | 75.38 | 75.55 | 75.00 | 75.33 | 50,240 | +1.56(+2.11%) |
Nov 04, 2016 | 74.56 | 74.66 | 73.33 | 73.77 | 108,050 | -2.26(-2.97%) |
Nov 03, 2016 | 75.77 | 76.78 | 75.62 | 76.03 | 103,531 | -5.25(-6.46%) |
Nov 02, 2016 | 81.27 | 81.70 | 80.88 | 81.28 | 72,091 | +0.08(+0.10%) |