Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.82 | 81.01 | 80.72 | 81.01 | 5,142,303 | +0.30(+0.37%) |
Jan 30, 2017 | 80.89 | 80.91 | 80.71 | 80.71 | 3,621,969 | -0.18(-0.22%) |
Jan 27, 2017 | 80.79 | 80.95 | 80.75 | 80.89 | 2,629,896 | +0.24(+0.30%) |
Jan 26, 2017 | 80.71 | 81.15 | 80.45 | 80.65 | 2,273,432 | -0.06(-0.08%) |
Jan 25, 2017 | 80.78 | 80.78 | 80.57 | 80.72 | 3,069,570 | -0.09(-0.12%) |
Jan 24, 2017 | 81.01 | 81.06 | 80.81 | 80.81 | 1,645,190 | -0.27(-0.33%) |
Jan 23, 2017 | 80.72 | 81.13 | 80.69 | 81.08 | 3,511,039 | +0.38(+0.47%) |
Jan 20, 2017 | 80.52 | 80.72 | 80.41 | 80.70 | 2,058,370 | +0.10(+0.13%) |
Jan 19, 2017 | 80.81 | 80.84 | 80.50 | 80.60 | 2,921,747 | -0.20(-0.24%) |
Jan 18, 2017 | 81.40 | 81.40 | 80.72 | 80.79 | 4,172,268 | -0.57(-0.70%) |
Jan 17, 2017 | 81.56 | 81.58 | 81.29 | 81.36 | 3,141,886 | +0.33(+0.41%) |
Jan 13, 2017 | 81.03 | 81.03 | 81.03 | 0 | +0.04(+0.04%) | |
Jan 12, 2017 | 81.17 | 81.18 | 80.91 | 80.99 | 3,810,827 | +0.16(+0.20%) |
Jan 11, 2017 | 80.86 | 80.87 | 80.45 | 80.84 | 3,349,355 | +0.08(+0.10%) |
Jan 10, 2017 | 80.97 | 80.99 | 80.71 | 80.76 | 1,998,464 | -0.13(-0.16%) |
Jan 09, 2017 | 80.89 | 80.91 | 80.76 | 80.89 | 2,973,316 | -0.09(-0.12%) |
Jan 06, 2017 | 81.02 | 81.02 | 80.72 | 80.98 | 1,983,990 | -0.04(-0.05%) |
Jan 05, 2017 | 80.76 | 81.03 | 80.52 | 81.02 | 4,395,947 | +0.62(+0.77%) |
Jan 04, 2017 | 80.28 | 80.44 | 80.27 | 80.40 | 2,734,534 | +0.50(+0.62%) |
Jan 03, 2017 | 79.85 | 80.03 | 79.78 | 79.90 | 3,900,767 | +0.27(+0.34%) |
Dec 30, 2016 | 79.63 | 79.63 | 79.63 | 0 | -0.13(-0.16%) | |
Dec 29, 2016 | 79.75 | 79.79 | 79.69 | 79.76 | 761,575 | +0.19(+0.24%) |
Dec 28, 2016 | 79.47 | 79.62 | 79.47 | 79.57 | 893,999 | +0.11(+0.14%) |
Dec 27, 2016 | 79.43 | 79.46 | 79.35 | 79.46 | 767,751 | -0.07(-0.09%) |
Dec 23, 2016 | 79.53 | 79.53 | 79.53 | 0 | +0.12(+0.15%) | |
Dec 22, 2016 | 79.51 | 79.54 | 79.23 | 79.41 | 2,316,366 | +0.02(+0.03%) |
Dec 21, 2016 | 79.19 | 79.47 | 79.17 | 79.39 | 2,290,077 | +0.26(+0.33%) |
Dec 20, 2016 | 79.08 | 79.22 | 78.94 | 79.13 | 2,749,468 | +0.14(+0.17%) |
Dec 19, 2016 | 78.81 | 79.18 | 78.75 | 78.99 | 3,742,281 | +0.35(+0.45%) |
Dec 16, 2016 | 78.72 | 78.96 | 78.56 | 78.64 | 2,607,025 | +0.16(+0.20%) |
Dec 15, 2016 | 78.54 | 78.70 | 78.31 | 78.48 | 5,063,671 | -0.14(-0.18%) |
Dec 14, 2016 | 79.45 | 79.63 | 78.54 | 78.62 | 4,917,367 | -0.69(-0.87%) |
Dec 13, 2016 | 79.19 | 79.36 | 79.13 | 79.32 | 2,737,272 | +0.25(+0.31%) |
Dec 12, 2016 | 79.16 | 79.16 | 78.93 | 79.07 | 2,171,509 | +0.20(+0.26%) |
Dec 09, 2016 | 79.40 | 79.40 | 78.86 | 78.87 | 2,936,245 | -0.33(-0.42%) |
Dec 08, 2016 | 79.15 | 79.34 | 79.06 | 79.20 | 4,565,449 | -0.05(-0.06%) |
Dec 07, 2016 | 79.26 | 79.52 | 79.11 | 79.25 | 3,984,883 | +0.46(+0.59%) |
Dec 06, 2016 | 78.70 | 78.97 | 78.67 | 78.79 | 3,715,801 | +0.38(+0.49%) |
Dec 05, 2016 | 78.22 | 78.54 | 78.22 | 78.41 | 4,316,293 | +0.33(+0.42%) |
Dec 02, 2016 | 77.98 | 78.39 | 77.98 | 78.08 | 3,898,042 | +0.05(+0.06%) |
Dec 01, 2016 | 78.20 | 78.23 | 77.82 | 78.03 | 10,672,729 | -0.44(-0.56%) |
Nov 30, 2016 | 78.52 | 78.63 | 78.36 | 78.46 | 10,002,165 | -0.19(-0.25%) |
Nov 29, 2016 | 78.55 | 78.76 | 78.55 | 78.66 | 2,415,252 | -0.08(-0.10%) |
Nov 28, 2016 | 78.77 | 78.86 | 78.64 | 78.73 | 2,679,672 | +0.27(+0.35%) |
Nov 25, 2016 | 78.73 | 78.73 | 78.45 | 78.46 | 1,034,812 | +0.05(+0.06%) |
Nov 23, 2016 | 78.41 | 78.41 | 78.41 | 0 | -0.59(-0.74%) | |
Nov 22, 2016 | 78.83 | 79.00 | 78.76 | 79.00 | 1,679,397 | +0.34(+0.44%) |
Nov 21, 2016 | 78.76 | 78.94 | 78.60 | 78.66 | 3,445,550 | +0.34(+0.44%) |
Nov 18, 2016 | 78.76 | 78.90 | 78.30 | 78.31 | 4,145,486 | -0.44(-0.57%) |
Nov 17, 2016 | 79.06 | 79.20 | 78.75 | 78.76 | 2,329,245 | -0.17(-0.21%) |
Nov 16, 2016 | 78.68 | 78.99 | 78.68 | 78.92 | 2,750,895 | -0.05(-0.06%) |
Nov 15, 2016 | 79.03 | 79.06 | 78.67 | 78.97 | 5,594,016 | +1.34(+1.72%) |
Nov 14, 2016 | 77.46 | 77.94 | 77.33 | 77.64 | 7,271,120 | -0.39(-0.51%) |
Nov 11, 2016 | 78.35 | 79.06 | 77.95 | 78.03 | 6,462,609 | -0.45(-0.58%) |
Nov 10, 2016 | 80.77 | 80.77 | 78.31 | 78.48 | 17,656,360 | -3.01(-3.69%) |
Nov 09, 2016 | 81.66 | 81.81 | 81.35 | 81.49 | 8,305,940 | -1.23(-1.48%) |
Nov 08, 2016 | 82.62 | 82.75 | 82.52 | 82.72 | 3,864,065 | +0.22(+0.26%) |
Nov 07, 2016 | 82.37 | 82.51 | 82.27 | 82.50 | 2,893,850 | +0.66(+0.81%) |
Nov 04, 2016 | 81.99 | 82.12 | 81.83 | 81.84 | 2,709,989 | -0.20(-0.24%) |
Nov 03, 2016 | 82.01 | 82.13 | 81.93 | 82.04 | 2,170,075 | +0.22(+0.26%) |
Nov 02, 2016 | 81.90 | 81.96 | 81.77 | 81.83 | 2,731,870 | -0.09(-0.11%) |