Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.88 | 83.15 | 82.33 | 82.38 | 22,810 | -0.23(-0.28%) |
Jan 30, 2017 | 81.97 | 83.24 | 81.97 | 82.60 | 34,614 | +1.09(+1.34%) |
Jan 27, 2017 | 81.33 | 81.66 | 80.97 | 81.51 | 9,229 | +0.27(+0.34%) |
Jan 26, 2017 | 80.42 | 81.33 | 80.42 | 81.24 | 26,034 | +0.64(+0.79%) |
Jan 25, 2017 | 81.06 | 81.15 | 80.60 | 80.60 | 58,180 | -0.91(-1.12%) |
Jan 24, 2017 | 82.88 | 82.88 | 81.28 | 81.51 | 27,358 | -1.41(-1.70%) |
Jan 23, 2017 | 83.15 | 83.38 | 82.79 | 82.92 | 8,797 | +0.05(+0.06%) |
Jan 20, 2017 | 83.15 | 83.20 | 82.69 | 82.88 | 20,606 | -0.27(-0.33%) |
Jan 19, 2017 | 82.88 | 83.42 | 82.51 | 83.15 | 26,189 | +0.41(+0.50%) |
Jan 18, 2017 | 82.88 | 82.97 | 82.69 | 82.74 | 11,557 | +0.05(+0.06%) |
Jan 17, 2017 | 82.79 | 82.79 | 82.24 | 82.69 | 10,221 | +0.55(+0.67%) |
Jan 13, 2017 | 82.15 | 82.15 | 82.15 | 0 | -0.68(-0.82%) | |
Jan 12, 2017 | 82.97 | 83.79 | 82.79 | 82.83 | 8,954 | +0.41(+0.50%) |
Jan 11, 2017 | 82.60 | 83.06 | 82.33 | 82.42 | 11,233 | -0.27(-0.33%) |
Jan 10, 2017 | 82.79 | 83.33 | 82.42 | 82.69 | 12,798 | -0.41(-0.49%) |
Jan 09, 2017 | 82.88 | 83.33 | 82.88 | 83.10 | 16,492 | +0.14(+0.16%) |
Jan 06, 2017 | 82.51 | 83.03 | 82.51 | 82.97 | 15,258 | +0.27(+0.33%) |
Jan 05, 2017 | 82.24 | 83.21 | 82.15 | 82.69 | 24,043 | +0.46(+0.55%) |
Jan 04, 2017 | 83.51 | 83.51 | 81.97 | 82.24 | 38,622 | -1.55(-1.85%) |
Jan 03, 2017 | 83.61 | 84.33 | 83.24 | 83.79 | 11,100 | -0.46(-0.54%) |
Dec 30, 2016 | 84.24 | 84.24 | 84.24 | 0 | -0.09(-0.11%) | |
Dec 29, 2016 | 84.24 | 84.61 | 83.79 | 84.33 | 53,375 | +0.00(+0.00%) |
Dec 28, 2016 | 83.06 | 84.33 | 82.97 | 84.33 | 18,769 | +0.87(+1.04%) |
Dec 27, 2016 | 83.97 | 83.97 | 83.33 | 83.47 | 14,476 | -0.50(-0.60%) |
Dec 23, 2016 | 83.97 | 83.97 | 83.97 | 0 | -0.32(-0.38%) | |
Dec 22, 2016 | 83.15 | 84.42 | 83.15 | 84.29 | 36,012 | +1.09(+1.31%) |
Dec 21, 2016 | 83.06 | 83.33 | 82.97 | 83.20 | 20,856 | +0.23(+0.27%) |
Dec 20, 2016 | 83.70 | 83.70 | 82.97 | 82.97 | 73,022 | -0.73(-0.87%) |
Dec 19, 2016 | 83.24 | 84.15 | 83.24 | 83.70 | 10,220 | -0.18(-0.22%) |
Dec 16, 2016 | 83.24 | 83.97 | 83.06 | 83.88 | 12,517 | +0.50(+0.60%) |
Dec 15, 2016 | 83.97 | 83.97 | 82.97 | 83.38 | 25,891 | -0.55(-0.65%) |
Dec 14, 2016 | 82.97 | 84.06 | 82.79 | 83.92 | 15,407 | +0.87(+1.04%) |
Dec 13, 2016 | 82.60 | 83.15 | 82.45 | 83.06 | 32,240 | +0.00(+0.00%) |
Dec 12, 2016 | 81.97 | 83.15 | 81.97 | 83.06 | 17,067 | +1.09(+1.33%) |
Dec 09, 2016 | 81.63 | 82.24 | 81.63 | 81.97 | 26,266 | +0.27(+0.33%) |
Dec 08, 2016 | 82.60 | 82.79 | 81.42 | 81.69 | 60,623 | -1.00(-1.21%) |
Dec 07, 2016 | 84.24 | 84.24 | 82.69 | 82.69 | 51,385 | -1.37(-1.63%) |
Dec 06, 2016 | 84.97 | 85.12 | 83.97 | 84.06 | 13,232 | -1.09(-1.28%) |
Dec 05, 2016 | 86.06 | 86.06 | 84.88 | 85.15 | 52,776 | -1.18(-1.37%) |
Dec 02, 2016 | 86.06 | 86.34 | 85.70 | 86.34 | 16,947 | +0.46(+0.53%) |
Dec 01, 2016 | 85.52 | 86.06 | 84.79 | 85.88 | 28,007 | +0.46(+0.53%) |
Nov 30, 2016 | 84.97 | 85.61 | 84.70 | 85.43 | 18,066 | +0.09(+0.11%) |
Nov 29, 2016 | 85.06 | 85.34 | 84.88 | 85.34 | 9,406 | -0.00(-0.00%) |
Nov 28, 2016 | 84.61 | 85.52 | 84.57 | 85.34 | 23,683 | +1.09(+1.30%) |
Nov 25, 2016 | 84.43 | 84.70 | 84.24 | 84.24 | 12,727 | -0.27(-0.32%) |
Nov 23, 2016 | 84.52 | 84.52 | 84.52 | 0 | -0.55(-0.64%) | |
Nov 22, 2016 | 85.06 | 85.43 | 84.97 | 85.06 | 30,284 | +0.09(+0.11%) |
Nov 21, 2016 | 85.70 | 85.70 | 84.88 | 84.97 | 49,764 | -0.46(-0.53%) |
Nov 18, 2016 | 84.97 | 85.52 | 84.97 | 85.43 | 39,224 | +0.55(+0.64%) |
Nov 17, 2016 | 85.61 | 85.69 | 84.88 | 84.88 | 18,705 | -0.91(-1.06%) |
Nov 16, 2016 | 85.43 | 85.97 | 85.34 | 85.79 | 37,309 | +0.27(+0.32%) |
Nov 15, 2016 | 85.52 | 86.24 | 85.24 | 85.52 | 45,208 | -0.09(-0.11%) |
Nov 14, 2016 | 87.16 | 87.21 | 85.61 | 85.61 | 65,698 | -1.91(-2.19%) |
Nov 11, 2016 | 88.07 | 88.97 | 87.43 | 87.52 | 22,102 | -0.73(-0.83%) |
Nov 10, 2016 | 89.53 | 89.71 | 87.61 | 88.25 | 81,341 | -1.55(-1.72%) |
Nov 09, 2016 | 92.89 | 92.89 | 89.53 | 89.80 | 334,020 | -1.91(-2.09%) |
Nov 08, 2016 | 91.16 | 92.35 | 91.07 | 91.71 | 71,794 | +1.05(+1.16%) |
Nov 07, 2016 | 90.62 | 91.18 | 90.25 | 90.66 | 95,509 | -1.68(-1.82%) |
Nov 04, 2016 | 92.53 | 92.71 | 91.44 | 92.35 | 49,010 | -0.09(-0.10%) |
Nov 03, 2016 | 91.71 | 92.59 | 91.39 | 92.44 | 28,554 | +0.82(+0.89%) |
Nov 02, 2016 | 90.89 | 91.89 | 90.85 | 91.62 | 41,630 | +0.73(+0.80%) |