Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.09 | 82.35 | 81.17 | 81.70 | 6,717,088 | -0.40(-0.49%) |
Jan 30, 2017 | 81.24 | 82.29 | 81.04 | 82.11 | 4,153,257 | +0.67(+0.82%) |
Jan 27, 2017 | 80.30 | 81.53 | 80.17 | 81.44 | 2,662,284 | +1.43(+1.79%) |
Jan 26, 2017 | 79.87 | 80.18 | 79.42 | 80.01 | 1,894,323 | +0.22(+0.27%) |
Jan 25, 2017 | 79.18 | 79.90 | 78.85 | 79.79 | 2,944,543 | +0.95(+1.20%) |
Jan 24, 2017 | 78.23 | 79.13 | 77.77 | 78.84 | 2,046,757 | +0.62(+0.79%) |
Jan 23, 2017 | 78.39 | 78.51 | 77.62 | 78.23 | 2,728,673 | -0.23(-0.30%) |
Jan 20, 2017 | 78.82 | 78.85 | 77.26 | 78.46 | 2,698,782 | -0.25(-0.32%) |
Jan 19, 2017 | 78.74 | 79.66 | 78.39 | 78.72 | 1,782,972 | -0.15(-0.19%) |
Jan 18, 2017 | 78.84 | 79.15 | 78.17 | 78.86 | 1,967,508 | +0.29(+0.37%) |
Jan 17, 2017 | 78.34 | 78.92 | 77.83 | 78.57 | 2,117,902 | -0.12(-0.15%) |
Jan 13, 2017 | 78.69 | 78.69 | 78.69 | 0 | +0.73(+0.94%) | |
Jan 12, 2017 | 77.22 | 78.11 | 76.63 | 77.95 | 2,078,728 | +0.57(+0.73%) |
Jan 11, 2017 | 77.17 | 77.78 | 76.55 | 77.39 | 2,674,997 | +0.17(+0.22%) |
Jan 10, 2017 | 76.87 | 77.59 | 76.33 | 77.22 | 2,378,081 | +0.21(+0.27%) |
Jan 09, 2017 | 77.55 | 77.79 | 76.44 | 77.01 | 2,381,595 | -0.36(-0.47%) |
Jan 06, 2017 | 77.47 | 77.87 | 76.75 | 77.38 | 2,060,347 | +0.05(+0.06%) |
Jan 05, 2017 | 78.33 | 78.80 | 77.10 | 77.33 | 3,364,600 | -1.64(-2.07%) |
Jan 04, 2017 | 77.75 | 79.43 | 77.48 | 78.96 | 1,891,461 | +1.43(+1.84%) |
Jan 03, 2017 | 77.87 | 77.97 | 76.65 | 77.53 | 2,233,886 | +0.40(+0.52%) |
Dec 30, 2016 | 77.13 | 77.13 | 77.13 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.86 | 79.33 | 78.05 | 78.50 | 1,501,122 | -0.22(-0.27%) |
Dec 28, 2016 | 79.39 | 79.58 | 78.32 | 78.72 | 1,341,965 | -0.69(-0.86%) |
Dec 27, 2016 | 79.31 | 80.07 | 79.08 | 79.40 | 1,273,105 | +0.40(+0.51%) |
Dec 23, 2016 | 79.00 | 79.00 | 79.00 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.09 | 78.49 | 77.54 | 78.14 | 1,232,316 | +0.13(+0.16%) |
Dec 21, 2016 | 77.85 | 78.52 | 77.49 | 78.01 | 2,227,817 | +0.16(+0.20%) |
Dec 20, 2016 | 77.95 | 78.60 | 77.62 | 77.86 | 2,264,979 | +0.00(+0.00%) |
Dec 19, 2016 | 77.67 | 78.86 | 77.51 | 77.86 | 2,243,929 | -0.01(-0.01%) |
Dec 16, 2016 | 79.75 | 79.81 | 77.53 | 77.86 | 4,174,602 | -1.96(-2.45%) |
Dec 15, 2016 | 79.64 | 80.91 | 79.07 | 79.82 | 4,041,569 | +0.79(+1.00%) |
Dec 14, 2016 | 78.94 | 79.99 | 78.33 | 79.03 | 2,627,990 | -0.06(-0.07%) |
Dec 13, 2016 | 78.80 | 80.89 | 78.80 | 79.09 | 3,514,049 | +0.14(+0.17%) |
Dec 12, 2016 | 77.25 | 78.96 | 76.89 | 78.95 | 4,009,824 | +1.83(+2.37%) |
Dec 09, 2016 | 76.20 | 77.43 | 76.20 | 77.12 | 2,117,734 | +0.95(+1.25%) |
Dec 08, 2016 | 76.42 | 76.97 | 75.80 | 76.17 | 3,518,751 | -0.17(-0.22%) |
Dec 07, 2016 | 75.26 | 76.49 | 74.84 | 76.34 | 3,359,169 | +1.06(+1.40%) |
Dec 06, 2016 | 76.02 | 76.42 | 74.92 | 75.28 | 2,352,395 | -0.57(-0.75%) |
Dec 05, 2016 | 74.59 | 76.22 | 73.94 | 75.85 | 2,554,345 | +1.56(+2.10%) |
Dec 02, 2016 | 74.08 | 74.89 | 72.21 | 74.29 | 4,180,296 | +0.27(+0.37%) |
Dec 01, 2016 | 77.57 | 77.64 | 73.61 | 74.02 | 5,024,140 | -3.58(-4.62%) |
Nov 30, 2016 | 79.61 | 79.69 | 77.51 | 77.60 | 3,489,655 | -2.09(-2.62%) |
Nov 29, 2016 | 77.32 | 80.00 | 77.30 | 79.69 | 3,448,161 | +2.59(+3.35%) |
Nov 28, 2016 | 77.78 | 77.91 | 76.91 | 77.10 | 2,381,593 | -0.43(-0.56%) |
Nov 25, 2016 | 77.54 | 78.27 | 76.92 | 77.53 | 797,341 | -0.18(-0.23%) |
Nov 23, 2016 | 77.71 | 77.71 | 77.71 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 76.90 | 76.93 | 75.34 | 76.14 | 2,795,175 | -0.50(-0.65%) |
Nov 21, 2016 | 77.43 | 77.54 | 75.96 | 76.64 | 3,126,271 | -0.71(-0.92%) |
Nov 18, 2016 | 78.15 | 78.94 | 77.13 | 77.36 | 3,247,695 | -0.62(-0.79%) |
Nov 17, 2016 | 77.13 | 78.51 | 76.92 | 77.97 | 2,699,183 | +0.77(+1.00%) |
Nov 16, 2016 | 75.99 | 77.31 | 75.44 | 77.20 | 2,506,865 | +1.18(+1.56%) |
Nov 15, 2016 | 75.41 | 76.80 | 75.41 | 76.01 | 2,695,017 | +1.21(+1.62%) |
Nov 14, 2016 | 75.87 | 76.46 | 74.56 | 74.80 | 5,149,444 | -1.05(-1.38%) |
Nov 11, 2016 | 74.23 | 76.33 | 73.97 | 75.85 | 4,124,674 | +0.65(+0.86%) |
Nov 10, 2016 | 78.32 | 78.40 | 74.61 | 75.20 | 5,643,708 | -2.60(-3.34%) |
Nov 09, 2016 | 77.10 | 79.11 | 76.83 | 77.80 | 4,540,818 | -2.01(-2.52%) |
Nov 08, 2016 | 79.38 | 80.74 | 79.01 | 79.80 | 2,244,623 | +0.40(+0.51%) |
Nov 07, 2016 | 79.41 | 80.33 | 78.67 | 79.40 | 3,830,191 | +0.84(+1.07%) |
Nov 04, 2016 | 78.30 | 80.03 | 77.39 | 78.56 | 4,793,793 | -0.29(-0.37%) |
Nov 03, 2016 | 77.48 | 80.59 | 77.48 | 78.85 | 7,363,025 | +1.37(+1.77%) |
Nov 02, 2016 | 77.20 | 80.23 | 76.25 | 77.48 | 9,650,171 | +1.25(+1.64%) |