Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.80 | 77.22 | 74.37 | 77.19 | 3,624,335 | +1.94(+2.58%) |
Jan 30, 2017 | 73.49 | 75.46 | 72.89 | 75.25 | 2,502,968 | +1.20(+1.62%) |
Jan 27, 2017 | 76.34 | 76.48 | 73.92 | 74.05 | 2,910,824 | -2.12(-2.78%) |
Jan 26, 2017 | 76.66 | 77.23 | 76.00 | 76.17 | 1,876,410 | -0.72(-0.94%) |
Jan 25, 2017 | 77.41 | 77.82 | 76.62 | 76.89 | 1,645,490 | +0.01(+0.01%) |
Jan 24, 2017 | 75.54 | 76.95 | 75.54 | 76.88 | 1,647,313 | +1.33(+1.76%) |
Jan 23, 2017 | 76.58 | 76.72 | 75.29 | 75.55 | 1,692,075 | -1.01(-1.32%) |
Jan 20, 2017 | 76.69 | 77.04 | 75.60 | 76.56 | 2,029,678 | +0.30(+0.39%) |
Jan 19, 2017 | 77.23 | 77.49 | 76.05 | 76.26 | 2,032,280 | -1.05(-1.36%) |
Jan 18, 2017 | 78.51 | 79.08 | 76.40 | 77.31 | 4,280,969 | -2.20(-2.77%) |
Jan 17, 2017 | 77.77 | 81.92 | 77.24 | 79.51 | 5,075,016 | +2.38(+3.09%) |
Jan 13, 2017 | 77.13 | 77.13 | 77.13 | 0 | -0.40(-0.52%) | |
Jan 12, 2017 | 77.81 | 77.81 | 76.92 | 77.53 | 1,709,611 | -0.28(-0.36%) |
Jan 11, 2017 | 77.70 | 78.40 | 77.44 | 77.81 | 1,489,025 | -0.15(-0.19%) |
Jan 10, 2017 | 77.05 | 78.40 | 76.75 | 77.96 | 2,381,029 | +0.82(+1.06%) |
Jan 09, 2017 | 76.74 | 77.36 | 76.66 | 77.14 | 2,074,898 | +0.05(+0.06%) |
Jan 06, 2017 | 78.17 | 78.44 | 76.94 | 77.09 | 3,104,953 | -0.97(-1.24%) |
Jan 05, 2017 | 78.42 | 79.58 | 77.59 | 78.06 | 2,831,997 | -1.39(-1.75%) |
Jan 04, 2017 | 77.52 | 80.23 | 77.52 | 79.45 | 3,259,649 | +2.00(+2.58%) |
Jan 03, 2017 | 77.57 | 78.14 | 76.42 | 77.45 | 2,588,083 | +0.27(+0.35%) |
Dec 30, 2016 | 77.18 | 77.18 | 77.18 | 0 | -0.16(-0.21%) | |
Dec 29, 2016 | 77.65 | 78.08 | 76.81 | 77.34 | 1,846,622 | -0.33(-0.42%) |
Dec 28, 2016 | 78.54 | 79.17 | 77.40 | 77.67 | 1,676,704 | -0.45(-0.58%) |
Dec 27, 2016 | 78.97 | 79.74 | 75.33 | 78.12 | 2,426,859 | -0.58(-0.74%) |
Dec 23, 2016 | 78.70 | 78.70 | 78.70 | 0 | -0.61(-0.77%) | |
Dec 22, 2016 | 84.02 | 84.02 | 78.94 | 79.31 | 5,692,210 | -4.75(-5.65%) |
Dec 21, 2016 | 84.68 | 85.05 | 83.28 | 84.06 | 1,750,958 | -1.03(-1.21%) |
Dec 20, 2016 | 84.42 | 85.83 | 84.35 | 85.09 | 1,351,694 | +0.82(+0.97%) |
Dec 19, 2016 | 84.20 | 85.33 | 83.81 | 84.27 | 1,758,718 | +0.07(+0.08%) |
Dec 16, 2016 | 85.61 | 85.85 | 84.03 | 84.20 | 3,874,768 | -1.50(-1.75%) |
Dec 15, 2016 | 84.83 | 86.11 | 84.32 | 85.70 | 2,214,985 | +0.98(+1.16%) |
Dec 14, 2016 | 86.40 | 86.62 | 84.62 | 84.72 | 3,104,039 | -1.44(-1.67%) |
Dec 13, 2016 | 86.17 | 86.81 | 85.41 | 86.16 | 2,259,798 | +0.07(+0.08%) |
Dec 12, 2016 | 87.56 | 87.94 | 86.06 | 86.09 | 2,258,756 | -1.67(-1.90%) |
Dec 09, 2016 | 87.02 | 88.13 | 86.55 | 87.76 | 1,678,213 | +0.64(+0.73%) |
Dec 08, 2016 | 87.84 | 87.88 | 86.72 | 87.12 | 3,240,572 | -0.72(-0.82%) |
Dec 07, 2016 | 87.40 | 88.22 | 87.03 | 87.84 | 3,799,222 | -0.09(-0.10%) |
Dec 06, 2016 | 88.96 | 88.97 | 87.53 | 87.93 | 2,280,406 | -0.27(-0.31%) |
Dec 05, 2016 | 88.42 | 88.76 | 87.04 | 88.20 | 3,475,008 | +0.44(+0.50%) |
Dec 02, 2016 | 86.82 | 88.51 | 86.05 | 87.76 | 2,110,560 | +1.19(+1.37%) |
Dec 01, 2016 | 86.79 | 88.07 | 86.09 | 86.57 | 4,337,598 | -1.59(-1.80%) |
Nov 30, 2016 | 89.29 | 89.96 | 88.04 | 88.16 | 4,231,621 | -1.51(-1.68%) |
Nov 29, 2016 | 89.98 | 90.61 | 89.29 | 89.67 | 3,036,037 | +0.09(+0.10%) |
Nov 28, 2016 | 88.70 | 90.17 | 88.25 | 89.58 | 3,330,501 | +0.40(+0.45%) |
Nov 25, 2016 | 88.51 | 89.54 | 88.40 | 89.18 | 1,083,104 | +0.32(+0.36%) |
Nov 23, 2016 | 88.86 | 88.86 | 88.86 | 0 | +0.18(+0.20%) | |
Nov 22, 2016 | 88.33 | 91.41 | 87.60 | 88.68 | 12,815,510 | +6.69(+8.16%) |
Nov 21, 2016 | 81.97 | 83.13 | 80.88 | 81.99 | 6,766,720 | +0.08(+0.10%) |
Nov 18, 2016 | 81.53 | 82.14 | 80.68 | 81.91 | 3,646,787 | +0.26(+0.32%) |
Nov 17, 2016 | 79.82 | 81.92 | 79.73 | 81.65 | 3,448,025 | +1.11(+1.38%) |
Nov 16, 2016 | 79.87 | 81.34 | 79.65 | 80.54 | 3,806,831 | +1.37(+1.73%) |
Nov 15, 2016 | 78.69 | 79.25 | 78.00 | 79.17 | 2,924,679 | +0.83(+1.06%) |
Nov 14, 2016 | 78.34 | 79.51 | 77.61 | 78.34 | 2,883,099 | +0.53(+0.68%) |
Nov 11, 2016 | 77.05 | 78.73 | 76.93 | 77.81 | 1,962,556 | +0.61(+0.79%) |
Nov 10, 2016 | 76.47 | 78.00 | 76.16 | 77.20 | 3,320,128 | +1.16(+1.53%) |
Nov 09, 2016 | 72.68 | 76.19 | 72.55 | 76.04 | 3,493,422 | +0.23(+0.30%) |
Nov 08, 2016 | 75.67 | 76.05 | 75.00 | 75.81 | 2,009,910 | +0.27(+0.36%) |
Nov 07, 2016 | 74.76 | 75.89 | 74.14 | 75.54 | 1,870,177 | +1.92(+2.61%) |
Nov 04, 2016 | 73.64 | 74.91 | 73.57 | 73.62 | 1,420,769 | -0.45(-0.61%) |
Nov 03, 2016 | 75.29 | 75.72 | 73.84 | 74.07 | 1,179,273 | -1.29(-1.71%) |
Nov 02, 2016 | 75.06 | 75.72 | 74.86 | 75.36 | 1,112,081 | +0.48(+0.64%) |