Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.05 | 82.25 | 82.05 | 82.25 | 166,830 | +0.17(+0.21%) |
Jan 30, 2017 | 82.06 | 82.19 | 82.05 | 82.08 | 132,841 | +0.03(+0.04%) |
Jan 27, 2017 | 82.03 | 82.05 | 81.91 | 82.05 | 109,168 | +0.24(+0.29%) |
Jan 26, 2017 | 81.68 | 81.84 | 81.56 | 81.81 | 520,023 | +0.09(+0.12%) |
Jan 25, 2017 | 81.90 | 81.90 | 81.66 | 81.72 | 405,628 | -0.27(-0.32%) |
Jan 24, 2017 | 82.03 | 82.14 | 81.94 | 81.99 | 557,719 | -0.12(-0.14%) |
Jan 23, 2017 | 82.01 | 82.11 | 81.81 | 82.10 | 383,095 | +0.43(+0.53%) |
Jan 20, 2017 | 81.57 | 81.82 | 81.53 | 81.67 | 411,784 | +0.05(+0.07%) |
Jan 19, 2017 | 81.76 | 81.76 | 81.58 | 81.62 | 475,039 | -0.22(-0.27%) |
Jan 18, 2017 | 81.98 | 82.07 | 81.84 | 81.84 | 314,522 | -0.23(-0.28%) |
Jan 17, 2017 | 82.11 | 82.16 | 81.97 | 82.06 | 417,542 | +0.19(+0.23%) |
Jan 13, 2017 | 81.88 | 81.88 | 81.88 | 0 | -0.14(-0.17%) | |
Jan 12, 2017 | 82.21 | 82.21 | 81.98 | 82.02 | 296,676 | +0.04(+0.05%) |
Jan 11, 2017 | 81.99 | 82.14 | 81.90 | 81.98 | 332,802 | +0.04(+0.05%) |
Jan 10, 2017 | 81.92 | 81.96 | 81.86 | 81.94 | 356,892 | +0.11(+0.13%) |
Jan 09, 2017 | 82.06 | 82.06 | 81.75 | 81.83 | 383,990 | +0.10(+0.12%) |
Jan 06, 2017 | 81.75 | 81.81 | 81.68 | 81.73 | 421,616 | -0.05(-0.06%) |
Jan 05, 2017 | 81.70 | 81.78 | 81.55 | 81.77 | 348,379 | +0.16(+0.20%) |
Jan 04, 2017 | 81.50 | 81.65 | 81.45 | 81.61 | 445,342 | -0.05(-0.07%) |
Jan 03, 2017 | 81.55 | 81.67 | 81.42 | 81.67 | 377,288 | +0.08(+0.10%) |
Dec 30, 2016 | 81.59 | 81.59 | 81.59 | 0 | +0.31(+0.38%) | |
Dec 29, 2016 | 81.17 | 81.41 | 81.11 | 81.28 | 205,084 | +0.17(+0.21%) |
Dec 28, 2016 | 80.94 | 81.13 | 80.77 | 81.11 | 405,822 | +0.22(+0.27%) |
Dec 27, 2016 | 80.76 | 80.89 | 80.73 | 80.89 | 313,287 | +0.00(+0.00%) |
Dec 23, 2016 | 80.89 | 80.89 | 80.89 | 0 | +0.05(+0.07%) | |
Dec 22, 2016 | 80.67 | 80.87 | 80.65 | 80.83 | 486,276 | +0.08(+0.10%) |
Dec 21, 2016 | 80.60 | 80.79 | 80.55 | 80.76 | 355,662 | +0.14(+0.17%) |
Dec 20, 2016 | 80.54 | 80.77 | 80.48 | 80.62 | 411,464 | +0.10(+0.13%) |
Dec 19, 2016 | 80.38 | 80.58 | 80.35 | 80.52 | 170,176 | +0.26(+0.33%) |
Dec 16, 2016 | 80.24 | 80.45 | 80.23 | 80.25 | 200,002 | -0.09(-0.12%) |
Dec 15, 2016 | 80.41 | 80.62 | 80.19 | 80.34 | 545,365 | -0.34(-0.42%) |
Dec 14, 2016 | 80.99 | 81.13 | 80.56 | 80.69 | 382,165 | -0.26(-0.33%) |
Dec 13, 2016 | 81.16 | 81.19 | 80.87 | 80.95 | 442,229 | +0.09(+0.12%) |
Dec 12, 2016 | 80.75 | 80.93 | 80.71 | 80.86 | 345,228 | -0.04(-0.05%) |
Dec 09, 2016 | 81.05 | 81.29 | 80.81 | 80.90 | 402,385 | -0.21(-0.26%) |
Dec 08, 2016 | 81.18 | 81.20 | 81.04 | 81.11 | 224,972 | -0.14(-0.17%) |
Dec 07, 2016 | 81.07 | 81.34 | 81.00 | 81.25 | 184,562 | +0.37(+0.46%) |
Dec 06, 2016 | 80.80 | 80.96 | 80.80 | 80.87 | 251,329 | +0.05(+0.06%) |
Dec 05, 2016 | 80.62 | 80.98 | 80.56 | 80.82 | 196,743 | +0.13(+0.16%) |
Dec 02, 2016 | 80.55 | 80.84 | 80.55 | 80.69 | 351,658 | +0.18(+0.22%) |
Dec 01, 2016 | 80.88 | 80.88 | 80.41 | 80.52 | 236,376 | -0.44(-0.55%) |
Nov 30, 2016 | 80.85 | 81.19 | 80.77 | 80.96 | 205,693 | -0.23(-0.29%) |
Nov 29, 2016 | 81.01 | 81.30 | 80.97 | 81.19 | 374,162 | +0.20(+0.25%) |
Nov 28, 2016 | 80.77 | 81.00 | 80.77 | 80.99 | 214,834 | +0.20(+0.25%) |
Nov 25, 2016 | 80.84 | 80.95 | 80.77 | 80.79 | 49,335 | -0.14(-0.17%) |
Nov 23, 2016 | 80.93 | 80.93 | 80.93 | 0 | -0.22(-0.27%) | |
Nov 22, 2016 | 81.12 | 81.23 | 81.04 | 81.15 | 200,577 | +0.12(+0.14%) |
Nov 21, 2016 | 81.04 | 81.22 | 81.00 | 81.03 | 139,127 | -0.01(-0.01%) |
Nov 18, 2016 | 81.23 | 81.28 | 81.01 | 81.04 | 142,448 | -0.31(-0.38%) |
Nov 17, 2016 | 81.38 | 81.50 | 81.22 | 81.35 | 158,893 | +0.04(+0.05%) |
Nov 16, 2016 | 81.39 | 81.49 | 81.19 | 81.31 | 149,412 | +0.13(+0.16%) |
Nov 15, 2016 | 80.72 | 81.39 | 80.72 | 81.18 | 202,206 | +0.28(+0.35%) |
Nov 14, 2016 | 81.23 | 81.54 | 79.30 | 80.90 | 326,336 | -0.68(-0.83%) |
Nov 11, 2016 | 81.78 | 81.95 | 81.47 | 81.57 | 130,031 | -0.07(-0.09%) |
Nov 10, 2016 | 82.09 | 82.22 | 81.60 | 81.64 | 223,458 | -0.47(-0.58%) |
Nov 09, 2016 | 82.46 | 82.70 | 82.12 | 82.12 | 223,391 | -0.63(-0.76%) |
Nov 08, 2016 | 82.87 | 82.95 | 82.73 | 82.75 | 102,928 | -0.18(-0.22%) |
Nov 07, 2016 | 82.80 | 82.98 | 82.80 | 82.92 | 342,055 | -0.07(-0.08%) |
Nov 04, 2016 | 82.87 | 83.07 | 82.76 | 82.99 | 111,164 | -0.02(-0.03%) |
Nov 03, 2016 | 82.89 | 83.07 | 82.85 | 83.02 | 106,363 | +0.08(+0.09%) |
Nov 02, 2016 | 82.82 | 83.25 | 82.82 | 82.94 | 111,361 | +0.05(+0.06%) |