Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 78.81 | 79.91 | 78.42 | 79.88 | 1,592,852 | +1.20(+1.52%) |
Jan 30, 2017 | 80.45 | 80.45 | 78.34 | 78.68 | 1,258,617 | -1.89(-2.35%) |
Jan 27, 2017 | 81.27 | 81.33 | 80.08 | 80.58 | 1,581,820 | -0.15(-0.18%) |
Jan 26, 2017 | 79.61 | 82.68 | 78.70 | 80.73 | 1,924,365 | +0.88(+1.10%) |
Jan 25, 2017 | 79.47 | 80.33 | 79.41 | 79.85 | 1,159,908 | +0.47(+0.59%) |
Jan 24, 2017 | 79.45 | 79.47 | 79.01 | 79.38 | 1,069,133 | +0.23(+0.30%) |
Jan 23, 2017 | 79.13 | 79.27 | 78.65 | 79.14 | 1,389,753 | +0.06(+0.08%) |
Jan 20, 2017 | 79.66 | 79.77 | 78.62 | 79.08 | 1,343,670 | -0.46(-0.58%) |
Jan 19, 2017 | 80.57 | 80.85 | 79.48 | 79.54 | 1,447,463 | -1.24(-1.54%) |
Jan 18, 2017 | 80.57 | 81.14 | 80.08 | 80.79 | 925,210 | +0.61(+0.76%) |
Jan 17, 2017 | 80.47 | 80.53 | 79.68 | 80.18 | 884,033 | -0.38(-0.47%) |
Jan 13, 2017 | 80.56 | 80.56 | 80.56 | 0 | -0.36(-0.45%) | |
Jan 12, 2017 | 80.77 | 80.98 | 80.26 | 80.93 | 789,527 | -0.13(-0.16%) |
Jan 11, 2017 | 80.89 | 81.55 | 80.34 | 81.06 | 829,069 | +0.23(+0.29%) |
Jan 10, 2017 | 80.18 | 80.87 | 79.77 | 80.82 | 1,195,086 | +0.50(+0.62%) |
Jan 09, 2017 | 80.01 | 80.54 | 79.59 | 80.33 | 1,098,696 | +0.36(+0.45%) |
Jan 06, 2017 | 80.06 | 80.57 | 79.94 | 79.97 | 903,022 | -0.19(-0.24%) |
Jan 05, 2017 | 80.17 | 80.46 | 79.45 | 80.16 | 1,259,182 | -0.33(-0.41%) |
Jan 04, 2017 | 80.35 | 80.75 | 80.01 | 80.49 | 1,065,677 | +0.54(+0.67%) |
Jan 03, 2017 | 80.22 | 80.73 | 79.59 | 79.95 | 1,169,246 | +0.48(+0.60%) |
Dec 30, 2016 | 79.48 | 79.48 | 79.48 | 0 | +0.03(+0.03%) | |
Dec 29, 2016 | 79.43 | 79.89 | 79.12 | 79.45 | 646,152 | +0.10(+0.12%) |
Dec 28, 2016 | 79.88 | 80.00 | 79.24 | 79.36 | 393,341 | -0.65(-0.81%) |
Dec 27, 2016 | 80.10 | 80.51 | 79.75 | 80.01 | 393,070 | +0.09(+0.11%) |
Dec 23, 2016 | 79.92 | 79.92 | 79.92 | 0 | +0.52(+0.65%) | |
Dec 22, 2016 | 79.78 | 79.96 | 78.92 | 79.40 | 1,417,425 | -0.20(-0.25%) |
Dec 21, 2016 | 79.80 | 80.14 | 79.36 | 79.60 | 1,029,468 | -0.48(-0.60%) |
Dec 20, 2016 | 80.20 | 80.92 | 79.92 | 80.08 | 971,689 | +0.19(+0.24%) |
Dec 19, 2016 | 79.50 | 80.26 | 79.32 | 79.89 | 1,147,276 | +0.06(+0.08%) |
Dec 16, 2016 | 79.81 | 80.43 | 79.32 | 79.83 | 1,910,711 | +0.29(+0.36%) |
Dec 15, 2016 | 78.44 | 79.63 | 78.26 | 79.55 | 1,146,956 | +0.80(+1.02%) |
Dec 14, 2016 | 79.44 | 79.62 | 78.43 | 78.74 | 1,154,554 | -0.78(-0.98%) |
Dec 13, 2016 | 79.27 | 80.06 | 79.18 | 79.52 | 1,304,410 | +0.21(+0.26%) |
Dec 12, 2016 | 79.16 | 79.87 | 78.78 | 79.31 | 1,511,147 | +0.49(+0.63%) |
Dec 09, 2016 | 77.46 | 78.90 | 77.36 | 78.82 | 1,008,725 | +1.26(+1.63%) |
Dec 08, 2016 | 76.88 | 77.80 | 76.88 | 77.56 | 1,067,590 | +0.84(+1.09%) |
Dec 07, 2016 | 76.66 | 77.07 | 75.96 | 76.72 | 951,506 | +0.03(+0.05%) |
Dec 06, 2016 | 76.39 | 76.96 | 76.06 | 76.68 | 727,596 | +0.30(+0.40%) |
Dec 05, 2016 | 76.14 | 76.53 | 75.74 | 76.38 | 871,003 | +0.28(+0.36%) |
Dec 02, 2016 | 75.53 | 76.82 | 75.53 | 76.11 | 1,195,691 | +0.48(+0.63%) |
Dec 01, 2016 | 75.58 | 76.09 | 75.15 | 75.63 | 1,128,312 | -0.01(-0.01%) |
Nov 30, 2016 | 76.59 | 77.11 | 75.61 | 75.64 | 1,644,366 | -1.12(-1.45%) |
Nov 29, 2016 | 76.55 | 77.08 | 76.30 | 76.75 | 976,401 | +0.45(+0.59%) |
Nov 28, 2016 | 76.17 | 76.52 | 75.91 | 76.30 | 1,342,114 | -0.08(-0.10%) |
Nov 25, 2016 | 76.04 | 76.40 | 75.92 | 76.38 | 614,278 | +0.43(+0.57%) |
Nov 23, 2016 | 75.95 | 75.95 | 75.95 | 0 | +1.02(+1.36%) | |
Nov 22, 2016 | 75.49 | 75.75 | 74.75 | 74.93 | 1,602,129 | -0.56(-0.74%) |
Nov 21, 2016 | 74.08 | 75.66 | 73.96 | 75.49 | 1,852,515 | +1.51(+2.05%) |
Nov 18, 2016 | 74.10 | 74.41 | 73.72 | 73.98 | 2,941,588 | -0.22(-0.29%) |
Nov 17, 2016 | 73.29 | 74.28 | 73.15 | 74.19 | 1,545,142 | +0.95(+1.30%) |
Nov 16, 2016 | 73.55 | 74.00 | 73.05 | 73.24 | 1,291,431 | -0.44(-0.60%) |
Nov 15, 2016 | 73.55 | 73.99 | 73.31 | 73.68 | 2,082,985 | +0.09(+0.12%) |
Nov 14, 2016 | 71.99 | 74.05 | 71.81 | 73.60 | 4,191,795 | +3.15(+4.47%) |
Nov 11, 2016 | 70.37 | 70.92 | 69.90 | 70.45 | 1,784,713 | -0.04(-0.06%) |
Nov 10, 2016 | 70.03 | 70.73 | 69.64 | 70.49 | 2,167,582 | +0.94(+1.36%) |
Nov 09, 2016 | 71.18 | 71.78 | 68.56 | 69.55 | 2,803,764 | -2.68(-3.71%) |
Nov 08, 2016 | 71.26 | 72.42 | 70.93 | 72.23 | 1,121,260 | +0.91(+1.27%) |
Nov 07, 2016 | 71.09 | 71.52 | 70.72 | 71.32 | 1,289,933 | +1.08(+1.54%) |
Nov 04, 2016 | 70.34 | 70.64 | 70.00 | 70.24 | 1,490,815 | -0.07(-0.10%) |
Nov 03, 2016 | 70.24 | 70.98 | 70.14 | 70.31 | 1,529,958 | +0.28(+0.40%) |
Nov 02, 2016 | 69.70 | 71.05 | 69.70 | 70.03 | 1,195,829 | +0.39(+0.56%) |