Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.77 | 85.95 | 82.74 | 85.87 | 2,418,422 | +1.49(+1.77%) |
Jan 30, 2017 | 87.07 | 87.07 | 83.78 | 84.38 | 1,804,728 | -2.99(-3.42%) |
Jan 27, 2017 | 85.62 | 87.50 | 85.10 | 87.37 | 1,861,301 | +2.04(+2.39%) |
Jan 26, 2017 | 85.75 | 87.91 | 84.05 | 85.33 | 2,531,667 | +0.14(+0.16%) |
Jan 25, 2017 | 82.55 | 85.62 | 82.35 | 85.19 | 2,852,536 | +2.95(+3.59%) |
Jan 24, 2017 | 81.42 | 82.60 | 80.55 | 82.24 | 1,366,588 | +0.84(+1.03%) |
Jan 23, 2017 | 81.09 | 81.75 | 80.06 | 81.40 | 1,124,756 | +0.03(+0.04%) |
Jan 20, 2017 | 81.47 | 82.46 | 80.89 | 81.37 | 1,105,561 | +0.46(+0.57%) |
Jan 19, 2017 | 82.55 | 82.72 | 80.51 | 80.91 | 1,653,002 | -1.61(-1.95%) |
Jan 18, 2017 | 81.88 | 82.87 | 81.58 | 82.52 | 1,620,727 | +0.97(+1.19%) |
Jan 17, 2017 | 82.35 | 82.55 | 79.78 | 81.55 | 1,501,513 | -1.62(-1.95%) |
Jan 13, 2017 | 83.17 | 83.17 | 83.17 | 0 | +0.78(+0.95%) | |
Jan 12, 2017 | 81.61 | 82.67 | 80.50 | 82.39 | 1,351,806 | +0.46(+0.56%) |
Jan 11, 2017 | 83.17 | 85.37 | 80.49 | 81.93 | 2,785,209 | -1.00(-1.21%) |
Jan 10, 2017 | 82.60 | 83.47 | 81.69 | 82.93 | 2,110,457 | +0.07(+0.08%) |
Jan 09, 2017 | 79.80 | 83.62 | 77.09 | 82.86 | 4,522,498 | +3.47(+4.37%) |
Jan 06, 2017 | 78.94 | 79.70 | 77.56 | 79.39 | 1,669,750 | +0.33(+0.42%) |
Jan 05, 2017 | 77.15 | 79.61 | 76.15 | 79.06 | 2,354,722 | +2.01(+2.61%) |
Jan 04, 2017 | 75.22 | 78.09 | 74.87 | 77.05 | 1,667,701 | +2.16(+2.88%) |
Jan 03, 2017 | 74.43 | 74.99 | 73.34 | 74.89 | 1,761,887 | +1.22(+1.66%) |
Dec 30, 2016 | 73.67 | 73.67 | 73.67 | 0 | -0.77(-1.03%) | |
Dec 29, 2016 | 74.45 | 75.01 | 73.73 | 74.44 | 938,589 | -0.15(-0.20%) |
Dec 28, 2016 | 75.20 | 75.50 | 74.52 | 74.59 | 1,160,035 | -0.60(-0.80%) |
Dec 27, 2016 | 74.32 | 76.28 | 74.32 | 75.19 | 1,032,911 | +0.88(+1.18%) |
Dec 23, 2016 | 74.31 | 74.31 | 74.31 | 0 | +2.29(+3.18%) | |
Dec 22, 2016 | 72.61 | 73.00 | 71.46 | 72.02 | 2,486,750 | -0.58(-0.80%) |
Dec 21, 2016 | 76.30 | 76.80 | 72.43 | 72.60 | 2,845,195 | -3.84(-5.02%) |
Dec 20, 2016 | 76.44 | 76.85 | 75.97 | 76.44 | 1,327,278 | +0.14(+0.18%) |
Dec 19, 2016 | 76.46 | 78.45 | 76.05 | 76.30 | 1,555,115 | -0.50(-0.65%) |
Dec 16, 2016 | 77.35 | 78.90 | 76.29 | 76.80 | 2,280,214 | -0.25(-0.32%) |
Dec 15, 2016 | 78.00 | 78.62 | 76.27 | 77.05 | 1,972,168 | -1.28(-1.63%) |
Dec 14, 2016 | 76.34 | 78.69 | 76.00 | 78.33 | 3,200,088 | +1.73(+2.26%) |
Dec 13, 2016 | 76.62 | 77.77 | 76.08 | 76.60 | 1,192,419 | +0.52(+0.68%) |
Dec 12, 2016 | 76.58 | 76.92 | 75.24 | 76.08 | 1,731,685 | -0.59(-0.77%) |
Dec 09, 2016 | 77.70 | 79.67 | 76.28 | 76.67 | 1,618,599 | -0.55(-0.71%) |
Dec 08, 2016 | 75.98 | 77.34 | 74.59 | 77.22 | 1,773,434 | +1.90(+2.52%) |
Dec 07, 2016 | 76.70 | 76.94 | 74.09 | 75.32 | 2,569,111 | -2.80(-3.58%) |
Dec 06, 2016 | 75.77 | 78.39 | 75.04 | 78.12 | 1,816,705 | +2.57(+3.40%) |
Dec 05, 2016 | 76.13 | 77.33 | 75.25 | 75.55 | 2,588,618 | +0.05(+0.07%) |
Dec 02, 2016 | 77.65 | 78.01 | 75.38 | 75.50 | 4,580,479 | -2.32(-2.98%) |
Dec 01, 2016 | 81.85 | 82.53 | 77.75 | 77.82 | 2,662,560 | -3.79(-4.64%) |
Nov 30, 2016 | 85.86 | 86.91 | 81.59 | 81.61 | 2,292,698 | -4.04(-4.72%) |
Nov 29, 2016 | 86.21 | 87.50 | 84.40 | 85.65 | 1,745,516 | -1.25(-1.44%) |
Nov 28, 2016 | 87.47 | 88.00 | 86.13 | 86.90 | 1,846,759 | -0.87(-0.99%) |
Nov 25, 2016 | 87.71 | 87.97 | 86.29 | 87.77 | 814,399 | +0.43(+0.49%) |
Nov 23, 2016 | 87.34 | 87.34 | 87.34 | 0 | +1.14(+1.32%) | |
Nov 22, 2016 | 89.32 | 89.75 | 85.40 | 86.20 | 1,765,652 | -2.85(-3.20%) |
Nov 21, 2016 | 89.95 | 90.51 | 88.76 | 89.05 | 1,278,191 | -0.39(-0.44%) |
Nov 18, 2016 | 90.94 | 91.48 | 89.00 | 89.44 | 1,265,388 | -1.76(-1.93%) |
Nov 17, 2016 | 90.67 | 91.84 | 90.01 | 91.20 | 1,320,095 | +0.73(+0.81%) |
Nov 16, 2016 | 92.58 | 93.06 | 90.43 | 90.47 | 1,486,963 | -2.59(-2.78%) |
Nov 15, 2016 | 94.14 | 94.67 | 91.96 | 93.06 | 2,265,741 | -1.36(-1.44%) |
Nov 14, 2016 | 92.33 | 94.51 | 89.64 | 94.42 | 2,485,092 | +2.42(+2.63%) |
Nov 11, 2016 | 94.28 | 95.25 | 89.97 | 92.00 | 2,631,080 | -3.36(-3.52%) |
Nov 10, 2016 | 94.07 | 96.96 | 94.06 | 95.36 | 4,130,927 | +2.48(+2.67%) |
Nov 09, 2016 | 88.92 | 93.80 | 87.79 | 92.88 | 3,987,788 | +9.89(+11.92%) |
Nov 08, 2016 | 82.73 | 84.21 | 81.85 | 82.99 | 1,767,969 | -0.23(-0.28%) |
Nov 07, 2016 | 80.38 | 83.94 | 79.31 | 83.22 | 2,170,116 | +4.26(+5.40%) |
Nov 04, 2016 | 77.39 | 80.92 | 77.39 | 78.96 | 1,902,122 | +1.27(+1.63%) |
Nov 03, 2016 | 78.43 | 78.52 | 77.55 | 77.69 | 2,370,996 | -0.31(-0.40%) |
Nov 02, 2016 | 77.60 | 78.43 | 76.77 | 78.00 | 2,580,387 | +0.12(+0.15%) |