Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.12 | 84.36 | 80.60 | 84.06 | 365,427 | +2.59(+3.18%) |
Jan 30, 2017 | 81.42 | 82.04 | 81.00 | 81.47 | 187,262 | -0.51(-0.62%) |
Jan 27, 2017 | 81.70 | 82.25 | 81.44 | 81.98 | 230,998 | +0.68(+0.84%) |
Jan 26, 2017 | 81.01 | 81.55 | 80.43 | 81.30 | 185,869 | -0.01(-0.01%) |
Jan 25, 2017 | 79.70 | 81.69 | 78.94 | 81.31 | 378,424 | +1.34(+1.68%) |
Jan 24, 2017 | 79.83 | 80.31 | 77.87 | 79.97 | 372,048 | +0.50(+0.63%) |
Jan 23, 2017 | 80.21 | 80.86 | 79.40 | 79.47 | 399,792 | -0.60(-0.75%) |
Jan 20, 2017 | 79.80 | 80.63 | 79.24 | 80.07 | 455,910 | -0.67(-0.83%) |
Jan 19, 2017 | 80.39 | 81.77 | 79.77 | 80.74 | 441,345 | -0.08(-0.10%) |
Jan 18, 2017 | 81.19 | 81.72 | 79.87 | 80.82 | 668,820 | +0.07(+0.09%) |
Jan 17, 2017 | 82.21 | 82.22 | 80.32 | 80.75 | 399,748 | -1.34(-1.63%) |
Jan 13, 2017 | 82.09 | 82.09 | 82.09 | 0 | -1.42(-1.70%) | |
Jan 12, 2017 | 82.00 | 83.80 | 81.90 | 83.51 | 405,799 | +1.31(+1.59%) |
Jan 11, 2017 | 81.84 | 82.39 | 80.81 | 82.20 | 410,907 | +0.24(+0.29%) |
Jan 10, 2017 | 80.80 | 84.14 | 80.79 | 81.96 | 756,200 | +1.59(+1.98%) |
Jan 09, 2017 | 78.86 | 80.95 | 78.86 | 80.37 | 517,387 | +1.72(+2.19%) |
Jan 06, 2017 | 75.72 | 78.72 | 75.68 | 78.65 | 658,289 | +2.44(+3.20%) |
Jan 05, 2017 | 76.48 | 77.31 | 75.75 | 76.21 | 349,171 | -0.61(-0.79%) |
Jan 04, 2017 | 74.99 | 77.15 | 74.51 | 76.82 | 396,571 | +2.11(+2.82%) |
Jan 03, 2017 | 75.82 | 76.15 | 74.30 | 74.71 | 283,334 | -0.49(-0.65%) |
Dec 30, 2016 | 75.20 | 75.20 | 75.20 | 0 | +0.13(+0.17%) | |
Dec 29, 2016 | 74.00 | 75.19 | 73.93 | 75.07 | 92,496 | +0.60(+0.81%) |
Dec 28, 2016 | 74.92 | 75.39 | 74.35 | 74.47 | 150,426 | -0.79(-1.05%) |
Dec 27, 2016 | 75.87 | 76.00 | 75.17 | 75.26 | 155,009 | -0.20(-0.27%) |
Dec 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | -1.10(-1.44%) | |
Dec 22, 2016 | 77.01 | 77.76 | 76.48 | 76.56 | 618,884 | -0.20(-0.26%) |
Dec 21, 2016 | 75.80 | 77.13 | 75.46 | 76.76 | 453,019 | +1.17(+1.55%) |
Dec 20, 2016 | 74.53 | 75.86 | 73.94 | 75.59 | 396,893 | +0.97(+1.30%) |
Dec 19, 2016 | 75.09 | 75.19 | 74.12 | 74.62 | 433,419 | -0.39(-0.52%) |
Dec 16, 2016 | 77.34 | 77.82 | 73.76 | 75.01 | 751,040 | -2.52(-3.25%) |
Dec 15, 2016 | 75.91 | 77.69 | 75.31 | 77.53 | 431,613 | +1.60(+2.11%) |
Dec 14, 2016 | 76.31 | 76.99 | 75.75 | 75.93 | 331,597 | -0.67(-0.87%) |
Dec 13, 2016 | 76.97 | 77.39 | 75.91 | 76.60 | 278,762 | +0.04(+0.05%) |
Dec 12, 2016 | 76.61 | 77.07 | 75.95 | 76.56 | 226,917 | +0.13(+0.17%) |
Dec 09, 2016 | 77.00 | 77.76 | 76.10 | 76.43 | 378,429 | -0.06(-0.08%) |
Dec 08, 2016 | 75.60 | 76.72 | 75.01 | 76.49 | 424,710 | +0.46(+0.61%) |
Dec 07, 2016 | 76.08 | 76.69 | 75.05 | 76.03 | 436,435 | -0.34(-0.45%) |
Dec 06, 2016 | 75.47 | 76.48 | 74.63 | 76.37 | 440,803 | +0.46(+0.61%) |
Dec 05, 2016 | 75.81 | 76.36 | 75.35 | 75.91 | 291,846 | +0.66(+0.88%) |
Dec 02, 2016 | 74.25 | 75.81 | 74.25 | 75.25 | 476,495 | +0.91(+1.22%) |
Dec 01, 2016 | 75.45 | 76.17 | 74.02 | 74.34 | 506,029 | -1.30(-1.72%) |
Nov 30, 2016 | 77.62 | 77.87 | 74.87 | 75.64 | 618,111 | -1.26(-1.64%) |
Nov 29, 2016 | 75.86 | 77.17 | 75.86 | 76.90 | 503,018 | +0.70(+0.92%) |
Nov 28, 2016 | 76.82 | 77.55 | 75.42 | 76.20 | 596,688 | -0.29(-0.38%) |
Nov 25, 2016 | 76.08 | 76.68 | 75.93 | 76.49 | 210,905 | +0.40(+0.53%) |
Nov 23, 2016 | 76.09 | 76.09 | 76.09 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 76.26 | 76.87 | 75.22 | 76.06 | 387,674 | -0.35(-0.46%) |
Nov 21, 2016 | 76.56 | 76.87 | 75.89 | 76.41 | 336,285 | +0.20(+0.26%) |
Nov 18, 2016 | 77.15 | 77.38 | 75.60 | 76.21 | 385,967 | -1.01(-1.31%) |
Nov 17, 2016 | 77.06 | 78.17 | 76.21 | 77.22 | 551,089 | +0.16(+0.21%) |
Nov 16, 2016 | 79.76 | 80.13 | 76.94 | 77.06 | 663,291 | -2.93(-3.66%) |
Nov 15, 2016 | 80.54 | 80.54 | 79.71 | 79.99 | 309,003 | -0.84(-1.04%) |
Nov 14, 2016 | 80.20 | 80.99 | 79.72 | 80.83 | 497,631 | +0.64(+0.80%) |
Nov 11, 2016 | 82.46 | 82.68 | 80.01 | 80.19 | 504,804 | -2.05(-2.49%) |
Nov 10, 2016 | 82.50 | 82.96 | 80.84 | 82.24 | 762,521 | -0.03(-0.04%) |
Nov 09, 2016 | 78.56 | 83.00 | 78.54 | 82.27 | 974,637 | +4.30(+5.51%) |
Nov 08, 2016 | 76.49 | 78.09 | 75.93 | 77.97 | 608,851 | +1.32(+1.72%) |
Nov 07, 2016 | 76.30 | 77.37 | 76.12 | 76.65 | 757,444 | +0.20(+0.26%) |
Nov 04, 2016 | 77.08 | 78.10 | 76.31 | 76.45 | 557,829 | -0.23(-0.30%) |
Nov 03, 2016 | 76.64 | 77.61 | 76.61 | 76.68 | 470,639 | -0.13(-0.17%) |
Nov 02, 2016 | 77.64 | 78.26 | 76.25 | 76.81 | 553,129 | -0.59(-0.76%) |