Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.93 | 80.99 | 77.66 | 80.80 | 287,596 | +2.42(+3.09%) |
Jan 30, 2017 | 78.00 | 78.98 | 77.61 | 78.38 | 292,349 | -0.67(-0.85%) |
Jan 27, 2017 | 78.77 | 79.33 | 78.70 | 79.05 | 400,900 | +0.21(+0.27%) |
Jan 26, 2017 | 79.87 | 79.94 | 78.82 | 78.84 | 326,832 | -1.02(-1.28%) |
Jan 25, 2017 | 79.87 | 79.95 | 79.14 | 79.86 | 1,011,915 | +0.58(+0.73%) |
Jan 24, 2017 | 79.65 | 79.65 | 78.25 | 79.28 | 219,025 | -0.14(-0.18%) |
Jan 23, 2017 | 79.63 | 80.10 | 78.98 | 79.42 | 460,668 | -0.44(-0.55%) |
Jan 20, 2017 | 79.89 | 80.20 | 79.25 | 79.86 | 440,478 | -0.21(-0.26%) |
Jan 19, 2017 | 79.85 | 80.19 | 78.51 | 80.07 | 382,245 | +0.05(+0.06%) |
Jan 18, 2017 | 80.05 | 80.42 | 79.08 | 80.02 | 425,672 | +0.23(+0.29%) |
Jan 17, 2017 | 79.95 | 80.07 | 78.60 | 79.79 | 514,228 | -0.75(-0.93%) |
Jan 13, 2017 | 80.54 | 80.54 | 80.54 | 0 | -0.20(-0.25%) | |
Jan 12, 2017 | 79.74 | 80.75 | 78.84 | 80.74 | 490,611 | +0.74(+0.92%) |
Jan 11, 2017 | 81.15 | 81.15 | 79.44 | 80.00 | 421,233 | -1.30(-1.60%) |
Jan 10, 2017 | 81.00 | 82.89 | 81.00 | 81.30 | 357,222 | +0.70(+0.87%) |
Jan 09, 2017 | 81.03 | 81.34 | 80.21 | 80.60 | 362,883 | -0.23(-0.28%) |
Jan 06, 2017 | 80.28 | 81.02 | 80.17 | 80.83 | 443,814 | +0.27(+0.34%) |
Jan 05, 2017 | 79.32 | 81.00 | 78.62 | 80.56 | 883,551 | +1.24(+1.56%) |
Jan 04, 2017 | 77.34 | 79.67 | 77.31 | 79.32 | 752,848 | +2.79(+3.65%) |
Jan 03, 2017 | 76.70 | 76.78 | 75.25 | 76.53 | 402,106 | +0.34(+0.45%) |
Dec 30, 2016 | 76.19 | 76.19 | 76.19 | 0 | +0.11(+0.14%) | |
Dec 29, 2016 | 75.74 | 76.11 | 75.55 | 76.08 | 176,495 | +0.48(+0.63%) |
Dec 28, 2016 | 76.15 | 76.22 | 75.27 | 75.60 | 198,692 | -0.44(-0.58%) |
Dec 27, 2016 | 75.71 | 76.34 | 75.42 | 76.04 | 179,293 | +0.34(+0.45%) |
Dec 23, 2016 | 75.70 | 75.70 | 75.70 | 0 | +1.32(+1.77%) | |
Dec 22, 2016 | 74.77 | 75.01 | 73.81 | 74.38 | 327,107 | -0.22(-0.29%) |
Dec 21, 2016 | 75.66 | 75.66 | 74.46 | 74.60 | 387,086 | -0.89(-1.18%) |
Dec 20, 2016 | 75.36 | 76.05 | 75.10 | 75.49 | 379,404 | +0.53(+0.71%) |
Dec 19, 2016 | 75.50 | 76.33 | 74.49 | 74.96 | 475,748 | -0.78(-1.03%) |
Dec 16, 2016 | 76.90 | 77.30 | 75.52 | 75.74 | 948,132 | -0.76(-0.99%) |
Dec 15, 2016 | 75.66 | 76.67 | 75.50 | 76.50 | 302,625 | +0.86(+1.14%) |
Dec 14, 2016 | 75.60 | 77.10 | 75.08 | 75.64 | 567,835 | +0.20(+0.27%) |
Dec 13, 2016 | 75.52 | 75.59 | 74.62 | 75.44 | 409,124 | +0.38(+0.51%) |
Dec 12, 2016 | 73.70 | 75.29 | 73.13 | 75.06 | 490,281 | +0.91(+1.23%) |
Dec 09, 2016 | 73.82 | 75.14 | 73.60 | 74.15 | 445,094 | +0.63(+0.86%) |
Dec 08, 2016 | 72.46 | 73.61 | 72.07 | 73.52 | 401,888 | +1.07(+1.48%) |
Dec 07, 2016 | 73.67 | 73.67 | 72.06 | 72.45 | 410,209 | -1.56(-2.11%) |
Dec 06, 2016 | 72.27 | 74.30 | 71.48 | 74.01 | 542,838 | +1.87(+2.59%) |
Dec 05, 2016 | 72.55 | 72.93 | 71.56 | 72.14 | 379,605 | +0.27(+0.38%) |
Dec 02, 2016 | 69.79 | 72.61 | 69.51 | 71.87 | 815,100 | +1.85(+2.64%) |
Dec 01, 2016 | 71.36 | 71.53 | 69.74 | 70.02 | 439,073 | -1.08(-1.52%) |
Nov 30, 2016 | 73.22 | 73.68 | 70.98 | 71.10 | 977,127 | -0.46(-0.64%) |
Nov 29, 2016 | 71.49 | 71.86 | 71.27 | 71.56 | 295,068 | +0.00(+0.00%) |
Nov 28, 2016 | 72.13 | 72.22 | 71.22 | 71.56 | 464,110 | -0.66(-0.91%) |
Nov 25, 2016 | 72.69 | 73.01 | 72.20 | 72.22 | 171,553 | -0.41(-0.56%) |
Nov 23, 2016 | 72.63 | 72.63 | 72.63 | 0 | +0.19(+0.26%) | |
Nov 22, 2016 | 72.53 | 72.69 | 71.70 | 72.44 | 378,590 | +0.00(+0.00%) |
Nov 21, 2016 | 73.50 | 73.55 | 72.11 | 72.44 | 644,721 | -1.06(-1.44%) |
Nov 18, 2016 | 73.72 | 73.87 | 73.26 | 73.50 | 500,013 | -0.21(-0.28%) |
Nov 17, 2016 | 71.77 | 73.81 | 71.73 | 73.71 | 538,283 | +1.42(+1.96%) |
Nov 16, 2016 | 73.70 | 73.98 | 72.00 | 72.29 | 607,858 | -1.69(-2.28%) |
Nov 15, 2016 | 75.00 | 75.08 | 73.31 | 73.98 | 777,670 | -1.08(-1.44%) |
Nov 14, 2016 | 75.06 | 75.60 | 74.30 | 75.06 | 439,553 | +0.43(+0.58%) |
Nov 11, 2016 | 74.82 | 75.24 | 73.86 | 74.63 | 800,238 | -0.74(-0.98%) |
Nov 10, 2016 | 76.23 | 77.26 | 75.21 | 75.37 | 805,141 | +0.02(+0.03%) |
Nov 09, 2016 | 70.55 | 75.68 | 70.55 | 75.35 | 1,253,731 | +3.25(+4.51%) |
Nov 08, 2016 | 69.92 | 72.55 | 68.71 | 72.10 | 817,522 | +1.81(+2.58%) |
Nov 07, 2016 | 69.34 | 70.47 | 68.84 | 70.29 | 936,501 | +2.10(+3.08%) |
Nov 04, 2016 | 67.37 | 69.43 | 67.36 | 68.19 | 1,230,534 | +0.79(+1.17%) |
Nov 03, 2016 | 69.79 | 70.52 | 67.20 | 67.40 | 1,008,123 | -2.72(-3.88%) |
Nov 02, 2016 | 73.40 | 73.57 | 69.69 | 70.12 | 1,523,123 | -3.96(-5.35%) |