Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.76 | 83.05 | 82.17 | 82.73 | 766,316 | -0.08(-0.09%) |
Jan 30, 2017 | 83.64 | 83.79 | 81.89 | 82.81 | 724,515 | -1.25(-1.49%) |
Jan 27, 2017 | 83.34 | 84.17 | 83.15 | 84.06 | 400,371 | +0.86(+1.03%) |
Jan 26, 2017 | 84.22 | 84.73 | 83.11 | 83.20 | 580,668 | -1.07(-1.27%) |
Jan 25, 2017 | 82.74 | 84.70 | 82.49 | 84.27 | 833,331 | +1.77(+2.14%) |
Jan 24, 2017 | 81.14 | 82.67 | 81.13 | 82.50 | 772,676 | +1.67(+2.07%) |
Jan 23, 2017 | 82.25 | 82.25 | 80.70 | 80.83 | 710,696 | -1.44(-1.75%) |
Jan 20, 2017 | 82.98 | 83.24 | 81.86 | 82.27 | 626,303 | -0.73(-0.87%) |
Jan 19, 2017 | 83.93 | 84.18 | 82.51 | 83.00 | 917,461 | -0.31(-0.37%) |
Jan 18, 2017 | 83.10 | 83.60 | 82.47 | 83.30 | 890,825 | +0.47(+0.56%) |
Jan 17, 2017 | 82.04 | 83.23 | 81.89 | 82.84 | 780,014 | +0.79(+0.97%) |
Jan 13, 2017 | 82.04 | 82.04 | 82.04 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.32 | 81.32 | 79.98 | 81.19 | 522,575 | -0.25(-0.30%) |
Jan 11, 2017 | 81.45 | 81.70 | 80.69 | 81.44 | 469,496 | -0.02(-0.02%) |
Jan 10, 2017 | 80.95 | 82.11 | 80.41 | 81.46 | 533,430 | +1.19(+1.49%) |
Jan 09, 2017 | 80.74 | 81.06 | 80.03 | 80.27 | 391,529 | -0.48(-0.59%) |
Jan 06, 2017 | 80.13 | 81.39 | 79.81 | 80.74 | 412,581 | +0.65(+0.81%) |
Jan 05, 2017 | 81.37 | 81.92 | 80.10 | 80.10 | 565,906 | -1.56(-1.91%) |
Jan 04, 2017 | 80.34 | 81.71 | 80.10 | 81.65 | 1,143,683 | +1.42(+1.77%) |
Jan 03, 2017 | 80.20 | 81.15 | 79.34 | 80.23 | 1,019,887 | +0.95(+1.20%) |
Dec 30, 2016 | 79.27 | 79.27 | 79.27 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 79.99 | 80.94 | 79.56 | 79.77 | 497,402 | -0.01(-0.01%) |
Dec 28, 2016 | 81.46 | 82.09 | 79.75 | 79.78 | 797,659 | -1.41(-1.74%) |
Dec 27, 2016 | 80.31 | 81.37 | 80.31 | 81.19 | 851,337 | +1.07(+1.33%) |
Dec 23, 2016 | 80.12 | 80.12 | 80.12 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.88 | 80.30 | 79.04 | 79.33 | 1,026,804 | -0.81(-1.01%) |
Dec 21, 2016 | 80.23 | 81.08 | 78.64 | 80.14 | 1,335,483 | +2.03(+2.60%) |
Dec 20, 2016 | 76.93 | 78.40 | 76.33 | 78.11 | 1,357,891 | +1.69(+2.21%) |
Dec 19, 2016 | 75.87 | 76.45 | 75.72 | 76.42 | 758,160 | +0.47(+0.62%) |
Dec 16, 2016 | 76.63 | 76.86 | 75.79 | 75.95 | 1,262,477 | -0.78(-1.02%) |
Dec 15, 2016 | 76.39 | 77.59 | 75.97 | 76.73 | 981,588 | +0.15(+0.20%) |
Dec 14, 2016 | 77.52 | 77.84 | 76.46 | 76.58 | 1,115,509 | -0.92(-1.18%) |
Dec 13, 2016 | 79.04 | 79.47 | 76.99 | 77.50 | 1,837,347 | -1.47(-1.86%) |
Dec 12, 2016 | 79.77 | 80.13 | 78.69 | 78.97 | 1,407,660 | -0.69(-0.86%) |
Dec 09, 2016 | 80.75 | 80.75 | 79.05 | 79.66 | 1,525,365 | -1.14(-1.41%) |
Dec 08, 2016 | 83.37 | 83.37 | 80.65 | 80.79 | 1,582,292 | -2.47(-2.97%) |
Dec 07, 2016 | 83.76 | 83.77 | 82.89 | 83.27 | 1,233,675 | -0.33(-0.40%) |
Dec 06, 2016 | 83.74 | 84.25 | 83.40 | 83.60 | 1,158,053 | -0.54(-0.65%) |
Dec 05, 2016 | 83.62 | 85.16 | 83.26 | 84.14 | 1,809,182 | +1.35(+1.63%) |
Dec 02, 2016 | 82.13 | 82.99 | 82.05 | 82.80 | 1,075,367 | +0.64(+0.78%) |
Dec 01, 2016 | 81.42 | 82.44 | 81.36 | 82.16 | 1,523,855 | +1.31(+1.62%) |
Nov 30, 2016 | 81.81 | 82.65 | 80.77 | 80.85 | 842,091 | +0.18(+0.22%) |
Nov 29, 2016 | 80.70 | 81.23 | 80.08 | 80.67 | 1,157,912 | -0.39(-0.48%) |
Nov 28, 2016 | 82.23 | 82.56 | 80.96 | 81.06 | 779,431 | -1.54(-1.86%) |
Nov 25, 2016 | 83.00 | 83.53 | 82.48 | 82.60 | 298,711 | -0.44(-0.53%) |
Nov 23, 2016 | 83.04 | 83.04 | 83.04 | 0 | +0.11(+0.13%) | |
Nov 22, 2016 | 83.04 | 83.79 | 82.72 | 82.93 | 1,063,134 | +0.22(+0.27%) |
Nov 21, 2016 | 82.50 | 82.86 | 82.02 | 82.71 | 430,707 | +0.95(+1.16%) |
Nov 18, 2016 | 82.18 | 82.19 | 81.31 | 81.77 | 390,081 | -0.54(-0.66%) |
Nov 17, 2016 | 82.93 | 83.27 | 82.22 | 82.31 | 551,810 | -0.59(-0.71%) |
Nov 16, 2016 | 83.49 | 84.27 | 82.62 | 82.90 | 529,857 | -1.20(-1.43%) |
Nov 15, 2016 | 82.85 | 84.48 | 82.67 | 84.11 | 696,722 | +0.81(+0.97%) |
Nov 14, 2016 | 82.12 | 83.54 | 81.95 | 83.29 | 782,983 | +1.74(+2.13%) |
Nov 11, 2016 | 80.28 | 81.57 | 79.92 | 81.56 | 856,655 | +0.95(+1.18%) |
Nov 10, 2016 | 78.89 | 81.31 | 78.77 | 80.60 | 1,887,057 | +2.40(+3.06%) |
Nov 09, 2016 | 74.32 | 78.43 | 74.32 | 78.20 | 1,271,533 | +3.46(+4.62%) |
Nov 08, 2016 | 75.02 | 75.28 | 74.09 | 74.75 | 641,672 | -0.67(-0.89%) |
Nov 07, 2016 | 73.93 | 75.56 | 73.93 | 75.42 | 812,462 | +2.65(+3.64%) |
Nov 04, 2016 | 71.72 | 73.46 | 71.72 | 72.76 | 874,046 | +0.84(+1.17%) |
Nov 03, 2016 | 71.46 | 71.99 | 70.88 | 71.93 | 669,690 | +0.46(+0.64%) |
Nov 02, 2016 | 72.38 | 72.76 | 71.39 | 71.47 | 960,870 | -1.23(-1.69%) |