Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.19 | 79.40 | 78.22 | 79.37 | 3,127,629 | +0.30(+0.38%) |
Jan 30, 2017 | 80.30 | 80.30 | 78.04 | 79.08 | 3,808,090 | -1.33(-1.65%) |
Jan 27, 2017 | 81.39 | 81.39 | 80.31 | 80.40 | 2,999,330 | -1.16(-1.43%) |
Jan 26, 2017 | 81.34 | 82.25 | 81.19 | 81.57 | 3,548,380 | +0.38(+0.47%) |
Jan 25, 2017 | 80.97 | 81.57 | 80.67 | 81.19 | 3,580,954 | +0.17(+0.21%) |
Jan 24, 2017 | 81.65 | 81.75 | 80.41 | 81.01 | 3,430,246 | +0.17(+0.21%) |
Jan 23, 2017 | 81.83 | 82.12 | 80.75 | 80.84 | 3,889,335 | -1.57(-1.91%) |
Jan 20, 2017 | 83.01 | 83.44 | 82.28 | 82.41 | 3,184,267 | +0.22(+0.27%) |
Jan 19, 2017 | 82.44 | 82.99 | 81.62 | 82.19 | 3,104,502 | -0.16(-0.20%) |
Jan 18, 2017 | 82.31 | 82.60 | 81.83 | 82.36 | 3,235,175 | -0.06(-0.08%) |
Jan 17, 2017 | 82.79 | 83.42 | 82.40 | 82.42 | 4,967,004 | +0.07(+0.09%) |
Jan 13, 2017 | 82.35 | 82.35 | 82.35 | 0 | +0.02(+0.02%) | |
Jan 12, 2017 | 82.44 | 83.23 | 81.92 | 82.33 | 5,978,812 | +0.48(+0.59%) |
Jan 11, 2017 | 80.79 | 81.95 | 80.14 | 81.85 | 4,541,362 | +1.19(+1.47%) |
Jan 10, 2017 | 80.53 | 81.45 | 80.25 | 80.67 | 3,734,936 | +0.30(+0.37%) |
Jan 09, 2017 | 81.38 | 81.59 | 80.21 | 80.37 | 4,335,899 | -1.71(-2.08%) |
Jan 06, 2017 | 81.61 | 82.47 | 80.91 | 82.08 | 3,099,875 | +0.80(+0.99%) |
Jan 05, 2017 | 80.85 | 81.80 | 80.68 | 81.27 | 3,954,194 | +0.44(+0.54%) |
Jan 04, 2017 | 81.33 | 81.50 | 80.33 | 80.84 | 3,096,536 | +0.06(+0.08%) |
Jan 03, 2017 | 80.07 | 81.63 | 79.44 | 80.78 | 5,321,115 | +1.90(+2.41%) |
Dec 30, 2016 | 78.87 | 78.87 | 78.87 | 0 | -0.14(-0.18%) | |
Dec 29, 2016 | 79.26 | 79.53 | 78.43 | 79.01 | 1,945,364 | -0.29(-0.36%) |
Dec 28, 2016 | 79.96 | 80.22 | 79.07 | 79.30 | 2,430,478 | -0.69(-0.87%) |
Dec 27, 2016 | 80.21 | 80.45 | 79.82 | 80.00 | 1,808,431 | +0.40(+0.50%) |
Dec 23, 2016 | 79.60 | 79.60 | 79.60 | 0 | -0.86(-1.07%) | |
Dec 22, 2016 | 80.10 | 80.61 | 79.47 | 80.46 | 3,489,491 | +0.45(+0.57%) |
Dec 21, 2016 | 80.94 | 81.03 | 79.83 | 80.00 | 3,031,703 | -0.48(-0.59%) |
Dec 20, 2016 | 81.29 | 81.40 | 80.13 | 80.48 | 3,054,771 | -0.25(-0.31%) |
Dec 19, 2016 | 81.34 | 81.45 | 80.46 | 80.73 | 2,869,808 | -0.41(-0.50%) |
Dec 16, 2016 | 81.20 | 81.59 | 80.19 | 81.13 | 11,416,286 | +0.06(+0.08%) |
Dec 15, 2016 | 80.38 | 81.95 | 80.00 | 81.07 | 5,956,379 | -0.23(-0.28%) |
Dec 14, 2016 | 83.23 | 83.84 | 81.20 | 81.30 | 5,140,450 | -2.96(-3.52%) |
Dec 13, 2016 | 83.47 | 85.14 | 82.54 | 84.26 | 4,964,871 | +1.70(+2.06%) |
Dec 12, 2016 | 85.11 | 85.32 | 82.07 | 82.56 | 7,381,360 | -0.48(-0.58%) |
Dec 09, 2016 | 82.37 | 83.47 | 82.19 | 83.05 | 5,190,905 | +1.19(+1.45%) |
Dec 08, 2016 | 81.16 | 82.11 | 79.86 | 81.86 | 7,933,380 | +1.09(+1.35%) |
Dec 07, 2016 | 81.07 | 81.89 | 80.11 | 80.77 | 4,842,405 | -0.34(-0.42%) |
Dec 06, 2016 | 80.76 | 82.15 | 80.01 | 81.11 | 4,537,232 | -0.38(-0.47%) |
Dec 05, 2016 | 81.82 | 83.33 | 81.38 | 81.49 | 7,540,193 | +0.56(+0.69%) |
Dec 02, 2016 | 81.77 | 82.28 | 80.66 | 80.93 | 5,227,729 | -0.79(-0.96%) |
Dec 01, 2016 | 82.47 | 83.84 | 81.02 | 81.72 | 8,338,268 | +1.74(+2.18%) |
Nov 30, 2016 | 75.92 | 80.41 | 75.74 | 79.98 | 12,972,563 | +7.86(+10.90%) |
Nov 29, 2016 | 71.46 | 72.85 | 70.21 | 72.12 | 5,140,679 | -0.80(-1.10%) |
Nov 28, 2016 | 75.39 | 75.55 | 72.76 | 72.92 | 3,872,471 | -1.96(-2.62%) |
Nov 25, 2016 | 75.20 | 75.52 | 74.26 | 74.88 | 1,946,259 | -0.80(-1.05%) |
Nov 23, 2016 | 75.67 | 75.67 | 75.67 | 0 | +1.35(+1.82%) | |
Nov 22, 2016 | 74.73 | 75.05 | 72.92 | 74.32 | 4,957,815 | -0.31(-0.42%) |
Nov 21, 2016 | 74.11 | 75.67 | 74.00 | 74.64 | 5,950,786 | +1.97(+2.71%) |
Nov 18, 2016 | 72.36 | 73.55 | 72.07 | 72.67 | 3,531,947 | +0.63(+0.88%) |
Nov 17, 2016 | 74.97 | 75.34 | 71.80 | 72.04 | 7,532,864 | -2.25(-3.02%) |
Nov 16, 2016 | 73.73 | 74.91 | 73.37 | 74.28 | 5,259,886 | +0.51(+0.69%) |
Nov 15, 2016 | 73.36 | 74.11 | 72.59 | 73.78 | 10,623,974 | +1.47(+2.04%) |
Nov 14, 2016 | 71.14 | 72.40 | 70.28 | 72.30 | 3,162,217 | +0.99(+1.39%) |
Nov 11, 2016 | 71.83 | 72.19 | 70.31 | 71.31 | 2,999,865 | -0.95(-1.32%) |
Nov 10, 2016 | 72.27 | 73.10 | 71.82 | 72.26 | 3,823,672 | -0.62(-0.86%) |
Nov 09, 2016 | 72.83 | 73.86 | 72.17 | 72.89 | 6,005,671 | +0.05(+0.07%) |
Nov 08, 2016 | 72.47 | 73.41 | 72.22 | 72.83 | 3,053,712 | -0.05(-0.07%) |
Nov 07, 2016 | 73.02 | 73.02 | 71.94 | 72.89 | 3,830,313 | +1.27(+1.78%) |
Nov 04, 2016 | 74.01 | 74.89 | 71.39 | 71.62 | 8,684,481 | -0.22(-0.30%) |
Nov 03, 2016 | 70.90 | 72.46 | 70.67 | 71.83 | 5,329,413 | +0.89(+1.25%) |
Nov 02, 2016 | 70.14 | 71.61 | 69.39 | 70.95 | 4,233,398 | -0.17(-0.24%) |