Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.20 | 81.23 | 79.52 | 80.42 | 6,809,500 | -0.95(-1.17%) |
Jan 30, 2017 | 82.72 | 82.88 | 81.18 | 81.37 | 6,207,870 | -1.85(-2.22%) |
Jan 27, 2017 | 82.12 | 83.61 | 81.96 | 83.21 | 7,579,286 | +1.49(+1.82%) |
Jan 26, 2017 | 82.76 | 83.21 | 80.72 | 81.73 | 10,818,780 | -0.78(-0.95%) |
Jan 25, 2017 | 82.23 | 82.88 | 81.81 | 82.51 | 8,981,360 | +1.61(+1.98%) |
Jan 24, 2017 | 79.88 | 81.31 | 79.69 | 80.90 | 6,855,220 | +1.50(+1.88%) |
Jan 23, 2017 | 79.52 | 79.64 | 78.65 | 79.41 | 3,868,896 | -0.10(-0.13%) |
Jan 20, 2017 | 79.03 | 79.86 | 78.70 | 79.51 | 6,001,673 | +1.01(+1.28%) |
Jan 19, 2017 | 78.67 | 79.00 | 78.15 | 78.50 | 4,210,662 | +0.04(+0.05%) |
Jan 18, 2017 | 78.00 | 78.53 | 77.78 | 78.46 | 4,073,821 | +0.45(+0.57%) |
Jan 17, 2017 | 78.57 | 78.61 | 77.72 | 78.01 | 6,045,185 | -0.76(-0.96%) |
Jan 13, 2017 | 78.77 | 78.77 | 78.77 | 0 | +0.41(+0.52%) | |
Jan 12, 2017 | 78.68 | 78.68 | 77.35 | 78.36 | 3,721,660 | -0.55(-0.70%) |
Jan 11, 2017 | 78.76 | 78.99 | 77.86 | 78.91 | 4,460,380 | +0.68(+0.87%) |
Jan 10, 2017 | 77.52 | 78.74 | 77.34 | 78.23 | 4,773,662 | +1.22(+1.58%) |
Jan 09, 2017 | 77.48 | 77.94 | 76.87 | 77.01 | 3,712,183 | -0.56(-0.72%) |
Jan 06, 2017 | 77.91 | 78.04 | 77.04 | 77.57 | 4,825,454 | +0.03(+0.04%) |
Jan 05, 2017 | 77.69 | 78.75 | 77.05 | 77.54 | 5,635,891 | -0.48(-0.61%) |
Jan 04, 2017 | 78.75 | 78.79 | 77.89 | 78.01 | 4,515,935 | -0.35(-0.45%) |
Jan 03, 2017 | 78.37 | 79.36 | 77.74 | 78.36 | 6,060,432 | +1.04(+1.35%) |
Dec 30, 2016 | 77.32 | 77.32 | 77.32 | 0 | -0.46(-0.59%) | |
Dec 29, 2016 | 77.77 | 78.24 | 77.54 | 77.78 | 2,863,229 | +0.12(+0.15%) |
Dec 28, 2016 | 78.87 | 79.12 | 77.39 | 77.66 | 3,238,809 | -1.17(-1.48%) |
Dec 27, 2016 | 78.65 | 79.04 | 78.45 | 78.83 | 2,081,496 | +0.19(+0.24%) |
Dec 23, 2016 | 78.64 | 78.64 | 78.64 | 0 | +0.17(+0.21%) | |
Dec 22, 2016 | 78.19 | 78.74 | 78.14 | 78.47 | 3,040,314 | +0.25(+0.32%) |
Dec 21, 2016 | 78.59 | 78.62 | 78.10 | 78.22 | 3,393,360 | -0.43(-0.55%) |
Dec 20, 2016 | 78.07 | 79.06 | 77.79 | 78.65 | 5,160,509 | +1.36(+1.76%) |
Dec 19, 2016 | 76.64 | 77.35 | 75.87 | 77.29 | 4,625,208 | +0.11(+0.14%) |
Dec 16, 2016 | 78.66 | 78.76 | 77.14 | 77.19 | 9,442,885 | -1.63(-2.06%) |
Dec 15, 2016 | 78.20 | 78.98 | 77.58 | 78.81 | 5,037,835 | +0.66(+0.84%) |
Dec 14, 2016 | 79.85 | 80.04 | 78.04 | 78.15 | 6,772,275 | -1.90(-2.37%) |
Dec 13, 2016 | 79.82 | 80.45 | 79.35 | 80.05 | 4,505,534 | +0.78(+0.99%) |
Dec 12, 2016 | 80.05 | 80.58 | 79.13 | 79.27 | 4,314,344 | -0.38(-0.47%) |
Dec 09, 2016 | 80.23 | 80.29 | 79.36 | 79.65 | 7,856,627 | -0.62(-0.77%) |
Dec 08, 2016 | 81.09 | 81.18 | 80.15 | 80.26 | 4,631,037 | -0.88(-1.09%) |
Dec 07, 2016 | 79.41 | 81.15 | 79.14 | 81.15 | 5,877,188 | +1.76(+2.22%) |
Dec 06, 2016 | 78.45 | 79.46 | 78.43 | 79.39 | 4,393,738 | +0.64(+0.82%) |
Dec 05, 2016 | 79.93 | 80.03 | 78.49 | 78.74 | 5,973,637 | -0.58(-0.73%) |
Dec 02, 2016 | 79.50 | 80.16 | 79.14 | 79.32 | 6,043,111 | -0.92(-1.14%) |
Dec 01, 2016 | 80.04 | 81.20 | 78.41 | 80.24 | 11,227,011 | +0.57(+0.71%) |
Nov 30, 2016 | 79.83 | 79.95 | 78.66 | 79.67 | 5,566,775 | +1.27(+1.62%) |
Nov 29, 2016 | 78.37 | 78.84 | 78.06 | 78.40 | 4,565,112 | -0.72(-0.91%) |
Nov 28, 2016 | 79.63 | 79.92 | 78.76 | 79.12 | 5,892,488 | -0.76(-0.95%) |
Nov 25, 2016 | 80.00 | 80.40 | 79.38 | 79.88 | 2,407,141 | -0.31(-0.38%) |
Nov 23, 2016 | 80.19 | 80.19 | 80.19 | 0 | +2.13(+2.73%) | |
Nov 22, 2016 | 77.87 | 78.13 | 77.37 | 78.05 | 3,801,250 | +0.60(+0.78%) |
Nov 21, 2016 | 77.64 | 78.24 | 77.35 | 77.45 | 4,537,725 | +0.47(+0.61%) |
Nov 18, 2016 | 77.54 | 77.87 | 76.62 | 76.99 | 5,656,506 | -0.37(-0.47%) |
Nov 17, 2016 | 77.95 | 77.95 | 77.04 | 77.35 | 4,728,203 | -0.48(-0.61%) |
Nov 16, 2016 | 78.18 | 78.70 | 77.40 | 77.83 | 3,954,396 | -0.91(-1.15%) |
Nov 15, 2016 | 77.92 | 78.75 | 77.29 | 78.74 | 5,570,393 | +0.23(+0.29%) |
Nov 14, 2016 | 77.74 | 79.62 | 77.55 | 78.51 | 9,049,909 | +0.97(+1.25%) |
Nov 11, 2016 | 77.86 | 78.65 | 76.55 | 77.54 | 8,839,795 | -0.37(-0.47%) |
Nov 10, 2016 | 76.74 | 79.16 | 76.57 | 77.91 | 16,997,706 | +1.88(+2.47%) |
Nov 09, 2016 | 74.85 | 77.70 | 74.50 | 76.04 | 23,127,244 | +5.44(+7.70%) |
Nov 08, 2016 | 69.84 | 70.87 | 69.25 | 70.60 | 4,084,149 | +0.78(+1.11%) |
Nov 07, 2016 | 69.82 | 70.17 | 69.17 | 69.82 | 4,541,442 | +1.20(+1.75%) |
Nov 04, 2016 | 67.81 | 69.12 | 67.20 | 68.62 | 6,891,809 | +0.87(+1.28%) |
Nov 03, 2016 | 68.06 | 68.09 | 67.26 | 67.76 | 4,628,526 | +0.13(+0.20%) |
Nov 02, 2016 | 68.49 | 68.49 | 66.97 | 67.62 | 6,271,180 | -0.94(-1.37%) |