Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.91 | 80.27 | 76.83 | 80.16 | 792,215 | +2.82(+3.65%) |
Jan 30, 2017 | 77.36 | 77.78 | 76.14 | 77.34 | 1,020,318 | -0.59(-0.76%) |
Jan 27, 2017 | 79.65 | 80.78 | 75.44 | 77.93 | 3,029,012 | -4.70(-5.69%) |
Jan 26, 2017 | 81.62 | 83.30 | 81.07 | 82.63 | 1,341,113 | +1.83(+2.26%) |
Jan 25, 2017 | 80.84 | 81.83 | 80.20 | 80.80 | 653,254 | +1.08(+1.35%) |
Jan 24, 2017 | 80.15 | 80.97 | 79.41 | 79.72 | 537,288 | +0.18(+0.23%) |
Jan 23, 2017 | 80.88 | 81.88 | 78.76 | 79.54 | 750,039 | -1.07(-1.33%) |
Jan 20, 2017 | 80.85 | 81.93 | 80.29 | 80.61 | 354,082 | -0.24(-0.30%) |
Jan 19, 2017 | 81.71 | 82.51 | 80.71 | 80.85 | 348,136 | +0.02(+0.02%) |
Jan 18, 2017 | 79.77 | 80.94 | 78.99 | 80.83 | 350,838 | +1.26(+1.58%) |
Jan 17, 2017 | 81.27 | 81.47 | 79.23 | 79.57 | 338,141 | -2.32(-2.83%) |
Jan 13, 2017 | 81.89 | 81.89 | 81.89 | 0 | +0.81(+1.00%) | |
Jan 12, 2017 | 80.26 | 81.18 | 78.11 | 81.08 | 430,232 | +0.66(+0.82%) |
Jan 11, 2017 | 78.71 | 80.77 | 77.56 | 80.42 | 440,074 | +2.16(+2.76%) |
Jan 10, 2017 | 79.35 | 79.49 | 76.93 | 78.26 | 429,735 | -0.47(-0.60%) |
Jan 09, 2017 | 79.00 | 79.87 | 78.26 | 78.73 | 466,890 | -0.45(-0.57%) |
Jan 06, 2017 | 77.38 | 79.65 | 76.30 | 79.18 | 750,192 | +2.18(+2.83%) |
Jan 05, 2017 | 75.00 | 77.50 | 74.70 | 77.00 | 680,757 | +2.28(+3.05%) |
Jan 04, 2017 | 73.84 | 75.83 | 72.96 | 74.72 | 494,505 | +1.36(+1.85%) |
Jan 03, 2017 | 71.50 | 73.67 | 71.39 | 73.36 | 601,694 | +2.71(+3.84%) |
Dec 30, 2016 | 70.65 | 70.65 | 70.65 | 0 | -0.35(-0.49%) | |
Dec 29, 2016 | 70.89 | 71.50 | 69.78 | 71.00 | 314,080 | +0.28(+0.40%) |
Dec 28, 2016 | 71.00 | 71.92 | 69.88 | 70.72 | 593,658 | -0.78(-1.09%) |
Dec 27, 2016 | 70.35 | 71.67 | 70.07 | 71.50 | 328,158 | +0.92(+1.30%) |
Dec 23, 2016 | 70.58 | 70.58 | 70.58 | 0 | +1.17(+1.69%) | |
Dec 22, 2016 | 71.17 | 71.17 | 69.25 | 69.41 | 450,177 | -1.42(-2.00%) |
Dec 21, 2016 | 71.25 | 71.71 | 69.23 | 70.83 | 615,228 | -0.73(-1.02%) |
Dec 20, 2016 | 71.81 | 72.86 | 71.28 | 71.56 | 499,192 | -0.16(-0.22%) |
Dec 19, 2016 | 70.09 | 71.97 | 70.00 | 71.72 | 454,963 | +1.53(+2.18%) |
Dec 16, 2016 | 72.27 | 72.37 | 69.77 | 70.19 | 542,920 | -1.68(-2.34%) |
Dec 15, 2016 | 72.41 | 72.79 | 71.48 | 71.87 | 450,902 | -0.08(-0.11%) |
Dec 14, 2016 | 71.53 | 72.24 | 70.85 | 71.95 | 403,860 | +0.23(+0.32%) |
Dec 13, 2016 | 70.39 | 72.75 | 70.38 | 71.72 | 442,478 | +1.34(+1.90%) |
Dec 12, 2016 | 71.84 | 72.25 | 69.50 | 70.38 | 551,733 | -1.88(-2.60%) |
Dec 09, 2016 | 74.45 | 75.99 | 72.20 | 72.26 | 463,299 | -2.56(-3.42%) |
Dec 08, 2016 | 74.03 | 75.06 | 73.04 | 74.82 | 436,029 | +0.85(+1.15%) |
Dec 07, 2016 | 72.50 | 74.60 | 71.42 | 73.97 | 533,091 | +1.10(+1.51%) |
Dec 06, 2016 | 73.08 | 73.29 | 71.52 | 72.87 | 605,091 | -0.27(-0.37%) |
Dec 05, 2016 | 71.31 | 74.10 | 71.14 | 73.14 | 752,395 | +2.00(+2.81%) |
Dec 02, 2016 | 69.94 | 72.18 | 69.19 | 71.14 | 1,109,941 | -0.23(-0.32%) |
Dec 01, 2016 | 76.69 | 77.01 | 70.96 | 71.37 | 1,532,405 | -5.64(-7.32%) |
Nov 30, 2016 | 81.01 | 81.20 | 76.60 | 77.01 | 749,740 | -3.28(-4.09%) |
Nov 29, 2016 | 81.24 | 82.49 | 80.23 | 80.29 | 590,231 | -1.23(-1.51%) |
Nov 28, 2016 | 84.05 | 84.44 | 80.99 | 81.52 | 557,405 | -2.55(-3.03%) |
Nov 25, 2016 | 83.95 | 84.44 | 83.40 | 84.07 | 132,899 | +0.08(+0.10%) |
Nov 23, 2016 | 83.99 | 83.99 | 83.99 | 0 | -0.94(-1.11%) | |
Nov 22, 2016 | 85.49 | 85.63 | 84.11 | 84.93 | 735,595 | -2.51(-2.87%) |
Nov 21, 2016 | 87.34 | 87.68 | 86.03 | 87.44 | 462,878 | +0.84(+0.97%) |
Nov 18, 2016 | 87.23 | 88.00 | 86.58 | 86.60 | 605,593 | -0.36(-0.41%) |
Nov 17, 2016 | 86.17 | 87.38 | 85.31 | 86.96 | 575,316 | +0.68(+0.79%) |
Nov 16, 2016 | 84.62 | 87.00 | 84.05 | 86.28 | 1,028,169 | +2.06(+2.45%) |
Nov 15, 2016 | 82.33 | 84.60 | 82.10 | 84.22 | 979,666 | +2.48(+3.03%) |
Nov 14, 2016 | 83.22 | 84.50 | 81.33 | 81.74 | 817,628 | -0.59(-0.72%) |
Nov 11, 2016 | 78.81 | 82.38 | 77.59 | 82.33 | 897,821 | +3.32(+4.20%) |
Nov 10, 2016 | 80.00 | 82.96 | 79.91 | 79.01 | 1,162,102 | -0.59(-0.74%) |
Nov 09, 2016 | 75.65 | 79.95 | 75.00 | 79.60 | 936,611 | +2.55(+3.31%) |
Nov 08, 2016 | 76.65 | 77.87 | 76.33 | 77.05 | 373,768 | -0.09(-0.12%) |
Nov 07, 2016 | 75.75 | 77.90 | 75.04 | 77.14 | 764,836 | +3.35(+4.54%) |
Nov 04, 2016 | 73.66 | 75.00 | 73.13 | 73.79 | 420,577 | +0.44(+0.60%) |
Nov 03, 2016 | 74.14 | 74.77 | 73.16 | 73.35 | 342,232 | -0.78(-1.05%) |
Nov 02, 2016 | 75.62 | 75.99 | 73.76 | 74.13 | 593,279 | -1.81(-2.38%) |