Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 84.65 | 86.10 | 84.52 | 85.76 | 391,829 | +1.06(+1.25%) |
Jan 30, 2017 | 84.82 | 85.50 | 83.69 | 84.70 | 439,310 | -0.32(-0.38%) |
Jan 27, 2017 | 85.53 | 86.43 | 84.80 | 85.02 | 394,610 | -0.82(-0.96%) |
Jan 26, 2017 | 85.99 | 86.48 | 85.36 | 85.84 | 378,119 | +0.08(+0.10%) |
Jan 25, 2017 | 85.83 | 86.32 | 85.34 | 85.76 | 328,224 | +0.40(+0.47%) |
Jan 24, 2017 | 85.67 | 86.26 | 84.68 | 85.36 | 436,757 | -0.11(-0.13%) |
Jan 23, 2017 | 85.38 | 86.25 | 84.61 | 85.47 | 626,379 | +0.19(+0.22%) |
Jan 20, 2017 | 85.91 | 86.61 | 85.02 | 85.28 | 411,192 | -0.60(-0.70%) |
Jan 19, 2017 | 87.74 | 87.74 | 85.81 | 85.88 | 457,468 | -1.79(-2.04%) |
Jan 18, 2017 | 87.47 | 88.27 | 87.20 | 87.67 | 268,203 | -0.12(-0.14%) |
Jan 17, 2017 | 88.83 | 88.98 | 87.67 | 87.79 | 398,215 | -1.02(-1.14%) |
Jan 13, 2017 | 88.81 | 88.81 | 88.81 | 0 | +1.03(+1.18%) | |
Jan 12, 2017 | 88.41 | 88.72 | 87.42 | 87.77 | 443,929 | -0.56(-0.64%) |
Jan 11, 2017 | 88.42 | 88.98 | 87.87 | 88.34 | 336,610 | +0.43(+0.49%) |
Jan 10, 2017 | 90.04 | 90.04 | 87.85 | 87.90 | 544,413 | -1.60(-1.79%) |
Jan 09, 2017 | 90.43 | 90.92 | 89.39 | 89.50 | 641,218 | -1.39(-1.53%) |
Jan 06, 2017 | 91.86 | 92.73 | 90.50 | 90.89 | 635,208 | -1.37(-1.49%) |
Jan 05, 2017 | 91.80 | 92.53 | 90.86 | 92.26 | 461,427 | +0.46(+0.50%) |
Jan 04, 2017 | 91.15 | 91.94 | 90.53 | 91.80 | 497,878 | +1.27(+1.40%) |
Jan 03, 2017 | 89.01 | 90.95 | 88.82 | 90.53 | 631,583 | +1.95(+2.21%) |
Dec 30, 2016 | 88.58 | 88.58 | 88.58 | 0 | +0.03(+0.03%) | |
Dec 29, 2016 | 87.79 | 89.28 | 87.05 | 88.55 | 307,707 | +0.95(+1.08%) |
Dec 28, 2016 | 87.79 | 87.84 | 86.87 | 87.60 | 244,727 | -0.47(-0.53%) |
Dec 27, 2016 | 87.66 | 88.56 | 87.35 | 88.07 | 225,424 | +0.16(+0.18%) |
Dec 23, 2016 | 87.91 | 87.91 | 87.91 | 0 | -0.12(-0.14%) | |
Dec 22, 2016 | 87.88 | 88.78 | 87.26 | 88.03 | 664,404 | +0.00(+0.00%) |
Dec 21, 2016 | 87.41 | 88.70 | 87.41 | 88.03 | 668,753 | -0.25(-0.29%) |
Dec 20, 2016 | 87.19 | 89.24 | 85.53 | 88.29 | 618,205 | +1.49(+1.71%) |
Dec 19, 2016 | 86.25 | 87.20 | 84.36 | 86.80 | 699,563 | +0.81(+0.94%) |
Dec 16, 2016 | 83.05 | 86.14 | 83.05 | 85.99 | 1,167,940 | +2.58(+3.09%) |
Dec 15, 2016 | 86.48 | 86.81 | 79.24 | 83.42 | 1,902,890 | -0.49(-0.58%) |
Dec 14, 2016 | 84.59 | 85.14 | 83.01 | 83.91 | 648,856 | -0.66(-0.78%) |
Dec 13, 2016 | 84.53 | 85.57 | 84.41 | 84.57 | 431,605 | -0.02(-0.02%) |
Dec 12, 2016 | 85.60 | 88.11 | 83.68 | 84.58 | 1,247,835 | +0.65(+0.77%) |
Dec 09, 2016 | 80.63 | 84.27 | 80.61 | 83.94 | 871,392 | +3.68(+4.59%) |
Dec 08, 2016 | 81.07 | 81.62 | 79.96 | 80.25 | 771,792 | -0.83(-1.02%) |
Dec 07, 2016 | 79.67 | 81.77 | 79.21 | 81.08 | 664,671 | +1.44(+1.81%) |
Dec 06, 2016 | 80.74 | 81.45 | 79.54 | 79.64 | 800,231 | -1.10(-1.36%) |
Dec 05, 2016 | 78.48 | 81.54 | 77.17 | 80.74 | 869,634 | +3.70(+4.81%) |
Dec 02, 2016 | 75.90 | 77.89 | 75.90 | 77.04 | 541,496 | +0.82(+1.07%) |
Dec 01, 2016 | 75.46 | 76.69 | 75.46 | 76.22 | 731,330 | +0.41(+0.55%) |
Nov 30, 2016 | 76.64 | 76.87 | 75.28 | 75.81 | 834,001 | -0.79(-1.03%) |
Nov 29, 2016 | 77.21 | 77.56 | 75.96 | 76.60 | 739,640 | +0.89(+1.18%) |
Nov 28, 2016 | 74.83 | 76.79 | 74.72 | 75.70 | 512,288 | +0.28(+0.37%) |
Nov 25, 2016 | 75.26 | 76.24 | 75.19 | 75.42 | 182,510 | -0.04(-0.05%) |
Nov 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.51(+0.68%) | |
Nov 22, 2016 | 73.62 | 76.19 | 73.62 | 74.95 | 724,966 | +0.71(+0.96%) |
Nov 21, 2016 | 71.33 | 75.47 | 69.62 | 74.24 | 1,737,836 | -1.94(-2.54%) |
Nov 18, 2016 | 77.19 | 77.22 | 75.93 | 76.17 | 1,345,528 | -0.92(-1.19%) |
Nov 17, 2016 | 79.49 | 79.49 | 74.72 | 77.09 | 1,307,168 | -3.40(-4.23%) |
Nov 16, 2016 | 80.75 | 81.86 | 79.75 | 80.50 | 511,972 | -0.38(-0.46%) |
Nov 15, 2016 | 80.75 | 82.17 | 79.52 | 80.87 | 650,233 | +0.12(+0.15%) |
Nov 14, 2016 | 79.32 | 81.30 | 78.95 | 80.75 | 370,018 | +2.22(+2.82%) |
Nov 11, 2016 | 79.26 | 79.41 | 77.62 | 78.53 | 784,066 | -0.56(-0.71%) |
Nov 10, 2016 | 81.08 | 81.08 | 77.92 | 79.10 | 862,560 | -2.08(-2.56%) |
Nov 09, 2016 | 80.95 | 81.30 | 76.75 | 81.17 | 819,660 | +0.20(+0.24%) |
Nov 08, 2016 | 81.25 | 82.91 | 80.83 | 80.98 | 712,884 | -0.28(-0.35%) |
Nov 07, 2016 | 82.08 | 82.08 | 80.61 | 81.26 | 742,046 | +0.62(+0.77%) |
Nov 04, 2016 | 86.82 | 86.82 | 80.51 | 80.64 | 1,210,505 | -5.93(-6.85%) |
Nov 03, 2016 | 85.83 | 86.84 | 85.02 | 86.57 | 444,236 | +0.50(+0.58%) |
Nov 02, 2016 | 86.30 | 86.72 | 85.30 | 86.07 | 509,197 | -0.04(-0.04%) |