Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.87 | 83.15 | 82.16 | 83.01 | 126,143 | +0.15(+0.18%) |
Jan 30, 2017 | 82.57 | 83.05 | 82.20 | 82.86 | 148,213 | -0.96(-1.15%) |
Jan 27, 2017 | 84.33 | 84.33 | 83.21 | 83.83 | 288,454 | +0.06(+0.07%) |
Jan 26, 2017 | 83.37 | 84.19 | 83.01 | 83.77 | 291,011 | +0.18(+0.21%) |
Jan 25, 2017 | 84.04 | 84.40 | 83.39 | 83.59 | 338,014 | +0.03(+0.04%) |
Jan 24, 2017 | 83.68 | 84.26 | 83.30 | 83.56 | 234,600 | -0.38(-0.45%) |
Jan 23, 2017 | 84.12 | 84.78 | 83.78 | 83.93 | 290,723 | -0.01(-0.01%) |
Jan 20, 2017 | 84.24 | 84.47 | 83.73 | 83.94 | 186,528 | +0.13(+0.15%) |
Jan 19, 2017 | 83.73 | 84.16 | 83.38 | 83.82 | 218,316 | +0.19(+0.23%) |
Jan 18, 2017 | 83.51 | 83.81 | 82.68 | 83.63 | 238,237 | -0.26(-0.31%) |
Jan 17, 2017 | 84.58 | 84.96 | 83.75 | 83.89 | 339,271 | +0.59(+0.70%) |
Jan 13, 2017 | 83.30 | 83.30 | 83.30 | 0 | -0.22(-0.26%) | |
Jan 12, 2017 | 84.03 | 84.32 | 83.00 | 83.52 | 293,263 | +0.14(+0.17%) |
Jan 11, 2017 | 83.26 | 83.75 | 82.74 | 83.38 | 143,969 | +0.08(+0.10%) |
Jan 10, 2017 | 84.03 | 84.09 | 83.25 | 83.30 | 308,531 | +0.66(+0.80%) |
Jan 09, 2017 | 81.75 | 83.19 | 81.67 | 82.64 | 258,876 | +0.53(+0.64%) |
Jan 06, 2017 | 82.51 | 82.87 | 81.81 | 82.11 | 233,114 | -1.10(-1.32%) |
Jan 05, 2017 | 82.70 | 83.77 | 82.70 | 83.21 | 444,674 | +0.89(+1.08%) |
Jan 04, 2017 | 81.15 | 82.46 | 80.70 | 82.32 | 459,642 | +3.26(+4.13%) |
Jan 03, 2017 | 81.06 | 81.45 | 78.86 | 79.05 | 426,099 | -3.56(-4.31%) |
Dec 30, 2016 | 82.62 | 82.62 | 82.62 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 83.01 | 83.45 | 82.53 | 82.62 | 197,272 | -0.53(-0.63%) |
Dec 28, 2016 | 81.87 | 83.51 | 81.68 | 83.14 | 273,637 | +0.45(+0.54%) |
Dec 27, 2016 | 83.43 | 83.62 | 81.47 | 82.69 | 119,596 | -0.52(-0.62%) |
Dec 23, 2016 | 83.21 | 83.21 | 83.21 | 0 | +0.72(+0.88%) | |
Dec 22, 2016 | 82.36 | 83.13 | 82.32 | 82.49 | 275,206 | +0.17(+0.20%) |
Dec 21, 2016 | 81.81 | 82.89 | 81.81 | 82.32 | 212,647 | -0.33(-0.40%) |
Dec 20, 2016 | 81.91 | 82.86 | 81.28 | 82.64 | 253,488 | +0.21(+0.25%) |
Dec 19, 2016 | 82.24 | 82.77 | 81.55 | 82.44 | 234,085 | -0.75(-0.91%) |
Dec 16, 2016 | 83.92 | 84.92 | 82.85 | 83.19 | 452,043 | +0.36(+0.43%) |
Dec 15, 2016 | 82.67 | 84.07 | 82.62 | 82.83 | 272,137 | +0.25(+0.30%) |
Dec 14, 2016 | 84.07 | 84.22 | 82.41 | 82.59 | 252,273 | -1.57(-1.86%) |
Dec 13, 2016 | 83.88 | 84.83 | 83.68 | 84.15 | 410,427 | +0.63(+0.75%) |
Dec 12, 2016 | 83.60 | 83.77 | 82.60 | 83.53 | 162,292 | -0.08(-0.09%) |
Dec 09, 2016 | 83.33 | 84.31 | 83.08 | 83.61 | 296,846 | -0.46(-0.54%) |
Dec 08, 2016 | 82.17 | 84.17 | 82.16 | 84.06 | 481,209 | +1.70(+2.06%) |
Dec 07, 2016 | 81.14 | 82.75 | 80.38 | 82.37 | 217,577 | +0.87(+1.07%) |
Dec 06, 2016 | 81.54 | 82.07 | 81.12 | 81.49 | 218,450 | +0.00(+0.00%) |
Dec 05, 2016 | 80.62 | 82.21 | 80.62 | 81.49 | 316,867 | +1.45(+1.81%) |
Dec 02, 2016 | 79.58 | 80.57 | 79.58 | 80.05 | 208,935 | +0.41(+0.51%) |
Dec 01, 2016 | 79.42 | 80.07 | 78.89 | 79.64 | 244,069 | +0.42(+0.53%) |
Nov 30, 2016 | 80.62 | 80.66 | 79.18 | 79.22 | 421,871 | -2.48(-3.04%) |
Nov 29, 2016 | 81.71 | 82.18 | 81.40 | 81.70 | 300,159 | +0.04(+0.05%) |
Nov 28, 2016 | 80.80 | 82.11 | 80.79 | 81.66 | 593,072 | +0.13(+0.16%) |
Nov 25, 2016 | 81.50 | 81.96 | 81.08 | 81.53 | 218,427 | -0.51(-0.62%) |
Nov 23, 2016 | 82.04 | 82.04 | 82.04 | 0 | -0.73(-0.89%) | |
Nov 22, 2016 | 82.16 | 82.99 | 81.49 | 82.77 | 536,074 | +0.91(+1.12%) |
Nov 21, 2016 | 81.72 | 82.08 | 81.10 | 81.86 | 387,943 | -0.79(-0.96%) |
Nov 18, 2016 | 81.66 | 82.93 | 81.63 | 82.65 | 280,286 | -0.51(-0.61%) |
Nov 17, 2016 | 82.04 | 83.39 | 81.89 | 83.16 | 317,416 | +1.93(+2.38%) |
Nov 16, 2016 | 79.59 | 81.55 | 79.38 | 81.23 | 527,255 | -1.10(-1.34%) |
Nov 15, 2016 | 82.27 | 82.88 | 81.78 | 82.33 | 336,963 | +0.44(+0.53%) |
Nov 14, 2016 | 80.35 | 81.97 | 79.93 | 81.89 | 380,997 | -0.18(-0.22%) |
Nov 11, 2016 | 81.32 | 82.44 | 81.30 | 82.07 | 304,390 | +0.27(+0.33%) |
Nov 10, 2016 | 80.54 | 82.36 | 79.98 | 81.80 | 633,256 | +0.42(+0.51%) |
Nov 09, 2016 | 80.28 | 81.57 | 80.11 | 81.38 | 387,866 | +1.63(+2.04%) |
Nov 08, 2016 | 79.67 | 80.19 | 79.24 | 79.76 | 464,010 | +1.17(+1.49%) |
Nov 07, 2016 | 78.36 | 78.83 | 77.82 | 78.59 | 446,905 | +3.86(+5.17%) |
Nov 04, 2016 | 74.30 | 75.32 | 74.03 | 74.73 | 372,991 | -0.79(-1.05%) |
Nov 03, 2016 | 75.83 | 76.47 | 75.41 | 75.52 | 397,113 | +0.56(+0.74%) |
Nov 02, 2016 | 75.76 | 76.31 | 74.71 | 74.96 | 310,584 | +0.62(+0.83%) |