Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.41 | 81.63 | 80.13 | 81.49 | 1,538,960 | +0.89(+1.10%) |
Jan 30, 2017 | 80.64 | 80.66 | 79.72 | 80.60 | 1,397,409 | +0.10(+0.13%) |
Jan 27, 2017 | 81.04 | 81.44 | 80.36 | 80.50 | 1,205,124 | -0.58(-0.72%) |
Jan 26, 2017 | 81.97 | 82.26 | 80.99 | 81.08 | 1,545,689 | -0.80(-0.98%) |
Jan 25, 2017 | 82.15 | 82.61 | 81.63 | 81.89 | 2,651,861 | +0.09(+0.11%) |
Jan 24, 2017 | 81.21 | 82.12 | 79.78 | 81.79 | 2,616,848 | +0.58(+0.72%) |
Jan 23, 2017 | 81.94 | 82.43 | 80.91 | 81.21 | 2,011,349 | -1.21(-1.46%) |
Jan 20, 2017 | 82.70 | 82.86 | 82.01 | 82.42 | 1,075,681 | +0.07(+0.08%) |
Jan 19, 2017 | 82.73 | 83.14 | 82.25 | 82.35 | 1,176,861 | -0.56(-0.67%) |
Jan 18, 2017 | 82.74 | 83.77 | 82.68 | 82.91 | 1,348,550 | +0.24(+0.30%) |
Jan 17, 2017 | 82.34 | 83.45 | 82.34 | 82.66 | 1,586,466 | +0.24(+0.30%) |
Jan 13, 2017 | 82.42 | 82.42 | 82.42 | 0 | +1.85(+2.29%) | |
Jan 12, 2017 | 80.53 | 80.81 | 80.08 | 80.57 | 2,489,119 | -0.20(-0.25%) |
Jan 11, 2017 | 81.46 | 81.85 | 80.72 | 80.77 | 1,884,712 | -0.62(-0.77%) |
Jan 10, 2017 | 83.02 | 83.34 | 80.95 | 81.40 | 3,029,992 | -1.58(-1.90%) |
Jan 09, 2017 | 84.16 | 84.16 | 82.68 | 82.97 | 1,596,299 | -1.27(-1.51%) |
Jan 06, 2017 | 84.15 | 84.60 | 83.85 | 84.25 | 1,042,502 | +0.09(+0.11%) |
Jan 05, 2017 | 83.99 | 84.66 | 83.59 | 84.16 | 2,455,048 | +0.23(+0.27%) |
Jan 04, 2017 | 83.10 | 84.00 | 82.92 | 83.93 | 1,437,185 | +1.29(+1.56%) |
Jan 03, 2017 | 82.65 | 83.24 | 82.08 | 82.64 | 1,308,901 | +0.48(+0.59%) |
Dec 30, 2016 | 82.16 | 82.16 | 82.16 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.14 | 82.82 | 82.07 | 82.76 | 739,842 | +0.89(+1.09%) |
Dec 28, 2016 | 82.19 | 82.38 | 81.62 | 81.86 | 674,198 | -0.45(-0.54%) |
Dec 27, 2016 | 82.47 | 82.77 | 82.17 | 82.31 | 711,763 | -0.21(-0.26%) |
Dec 23, 2016 | 82.52 | 82.52 | 82.52 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.83 | 82.20 | 81.13 | 81.76 | 810,484 | -0.40(-0.48%) |
Dec 21, 2016 | 81.35 | 82.33 | 81.24 | 82.16 | 1,329,221 | +1.10(+1.35%) |
Dec 20, 2016 | 82.18 | 82.39 | 80.60 | 81.06 | 1,811,855 | -1.33(-1.62%) |
Dec 19, 2016 | 82.90 | 83.18 | 81.89 | 82.39 | 1,355,495 | -0.22(-0.27%) |
Dec 16, 2016 | 82.53 | 83.15 | 81.90 | 82.61 | 2,438,672 | +0.31(+0.38%) |
Dec 15, 2016 | 82.54 | 83.28 | 82.21 | 82.30 | 2,199,777 | -1.11(-1.34%) |
Dec 14, 2016 | 84.38 | 84.64 | 82.92 | 83.41 | 1,952,524 | -0.87(-1.03%) |
Dec 13, 2016 | 84.55 | 84.79 | 84.03 | 84.28 | 1,970,269 | +0.36(+0.43%) |
Dec 12, 2016 | 83.35 | 84.27 | 83.33 | 83.92 | 2,081,821 | +0.30(+0.36%) |
Dec 09, 2016 | 83.10 | 83.66 | 82.92 | 83.62 | 1,345,233 | +0.79(+0.95%) |
Dec 08, 2016 | 81.81 | 83.08 | 81.31 | 82.83 | 1,897,537 | +0.83(+1.01%) |
Dec 07, 2016 | 80.75 | 82.22 | 80.44 | 82.00 | 2,523,690 | +1.39(+1.73%) |
Dec 06, 2016 | 80.64 | 80.80 | 80.08 | 80.61 | 1,759,155 | -0.04(-0.05%) |
Dec 05, 2016 | 80.74 | 81.66 | 80.40 | 80.65 | 2,052,388 | -0.08(-0.10%) |
Dec 02, 2016 | 80.17 | 80.92 | 79.99 | 80.74 | 2,127,324 | +0.82(+1.02%) |
Dec 01, 2016 | 82.51 | 82.95 | 79.45 | 79.92 | 3,807,563 | -2.85(-3.44%) |
Nov 30, 2016 | 84.12 | 84.64 | 82.76 | 82.76 | 2,154,955 | -1.71(-2.02%) |
Nov 29, 2016 | 84.13 | 84.86 | 84.02 | 84.47 | 1,460,585 | +0.19(+0.22%) |
Nov 28, 2016 | 83.87 | 84.60 | 83.41 | 84.28 | 1,807,695 | +0.42(+0.50%) |
Nov 25, 2016 | 83.10 | 84.73 | 82.74 | 83.86 | 852,675 | +0.71(+0.86%) |
Nov 23, 2016 | 83.15 | 83.15 | 83.15 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.10 | 84.37 | 82.78 | 84.06 | 2,238,306 | +1.20(+1.45%) |
Nov 21, 2016 | 81.41 | 83.21 | 81.62 | 82.86 | 1,675,706 | +1.45(+1.78%) |
Nov 18, 2016 | 81.80 | 82.25 | 81.18 | 81.41 | 1,760,881 | -0.93(-1.13%) |
Nov 17, 2016 | 81.85 | 82.40 | 81.77 | 82.35 | 1,305,949 | +0.36(+0.44%) |
Nov 16, 2016 | 81.94 | 82.33 | 81.05 | 81.99 | 1,449,908 | -0.18(-0.21%) |
Nov 15, 2016 | 81.66 | 82.52 | 81.62 | 82.16 | 2,120,753 | +0.76(+0.93%) |
Nov 14, 2016 | 83.07 | 83.08 | 80.79 | 81.41 | 3,423,693 | -1.88(-2.25%) |
Nov 11, 2016 | 83.61 | 83.94 | 82.58 | 83.28 | 1,992,027 | -0.51(-0.61%) |
Nov 10, 2016 | 85.87 | 86.30 | 82.57 | 83.79 | 5,430,102 | -2.88(-3.33%) |
Nov 09, 2016 | 86.69 | 87.96 | 86.35 | 86.68 | 2,767,427 | -2.35(-2.64%) |
Nov 08, 2016 | 87.87 | 89.41 | 87.85 | 89.02 | 2,163,472 | +0.74(+0.84%) |
Nov 07, 2016 | 87.38 | 88.38 | 87.33 | 88.28 | 2,128,754 | +1.84(+2.13%) |
Nov 04, 2016 | 86.90 | 87.44 | 86.28 | 86.44 | 1,722,764 | -0.18(-0.20%) |
Nov 03, 2016 | 87.43 | 87.63 | 85.68 | 86.62 | 2,282,049 | -0.53(-0.61%) |
Nov 02, 2016 | 88.18 | 88.44 | 87.06 | 87.15 | 2,928,177 | -1.40(-1.58%) |