Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.86 | 83.86 | 82.06 | 82.15 | 464,237 | -1.70(-2.03%) |
Jan 30, 2017 | 83.81 | 84.38 | 82.49 | 83.86 | 243,177 | -0.69(-0.81%) |
Jan 27, 2017 | 83.58 | 84.89 | 83.02 | 84.54 | 208,238 | +1.39(+1.68%) |
Jan 26, 2017 | 84.97 | 85.45 | 82.63 | 83.15 | 538,812 | -1.66(-1.95%) |
Jan 25, 2017 | 85.73 | 86.41 | 84.69 | 84.81 | 483,438 | -0.46(-0.54%) |
Jan 24, 2017 | 83.59 | 85.82 | 83.54 | 85.27 | 387,188 | +2.09(+2.51%) |
Jan 23, 2017 | 82.27 | 83.46 | 82.27 | 83.18 | 692,541 | +0.74(+0.90%) |
Jan 20, 2017 | 80.63 | 82.68 | 80.63 | 82.43 | 480,503 | +1.82(+2.25%) |
Jan 19, 2017 | 81.23 | 81.89 | 80.42 | 80.62 | 224,602 | -0.79(-0.97%) |
Jan 18, 2017 | 80.73 | 81.86 | 80.63 | 81.41 | 275,627 | +1.21(+1.50%) |
Jan 17, 2017 | 81.74 | 81.87 | 79.95 | 80.20 | 233,934 | -1.86(-2.26%) |
Jan 13, 2017 | 82.06 | 82.06 | 82.06 | 0 | +1.12(+1.38%) | |
Jan 12, 2017 | 81.11 | 81.19 | 79.85 | 80.94 | 151,360 | -0.35(-0.43%) |
Jan 11, 2017 | 80.98 | 81.31 | 80.10 | 81.29 | 278,182 | +0.71(+0.88%) |
Jan 10, 2017 | 80.13 | 80.75 | 79.70 | 80.58 | 318,872 | +0.16(+0.20%) |
Jan 09, 2017 | 79.22 | 80.81 | 78.87 | 80.42 | 511,692 | +1.37(+1.74%) |
Jan 06, 2017 | 77.85 | 79.33 | 77.48 | 79.04 | 286,671 | +1.11(+1.43%) |
Jan 05, 2017 | 77.89 | 78.87 | 77.41 | 77.93 | 246,275 | -0.25(-0.33%) |
Jan 04, 2017 | 79.05 | 79.14 | 77.68 | 78.19 | 385,893 | -0.55(-0.69%) |
Jan 03, 2017 | 78.06 | 79.14 | 77.07 | 78.73 | 460,751 | +1.58(+2.05%) |
Dec 30, 2016 | 77.15 | 77.15 | 77.15 | 0 | -1.21(-1.55%) | |
Dec 29, 2016 | 78.62 | 79.37 | 77.58 | 78.37 | 250,952 | -0.01(-0.01%) |
Dec 28, 2016 | 80.57 | 80.57 | 78.22 | 78.38 | 209,689 | -1.50(-1.87%) |
Dec 27, 2016 | 79.30 | 80.54 | 79.30 | 79.87 | 172,198 | +0.43(+0.54%) |
Dec 23, 2016 | 79.44 | 79.44 | 79.44 | 0 | +0.23(+0.30%) | |
Dec 22, 2016 | 79.78 | 79.81 | 78.80 | 79.21 | 192,251 | -0.25(-0.32%) |
Dec 21, 2016 | 80.50 | 80.79 | 79.39 | 79.46 | 278,969 | -0.80(-1.00%) |
Dec 20, 2016 | 79.49 | 80.50 | 79.04 | 80.26 | 322,947 | +1.24(+1.57%) |
Dec 19, 2016 | 78.59 | 80.60 | 78.42 | 79.02 | 282,861 | +0.79(+1.01%) |
Dec 16, 2016 | 79.47 | 80.07 | 78.15 | 78.23 | 669,117 | -0.88(-1.12%) |
Dec 15, 2016 | 78.17 | 80.41 | 77.51 | 79.11 | 576,206 | +1.29(+1.65%) |
Dec 14, 2016 | 77.87 | 78.56 | 77.22 | 77.83 | 471,074 | -0.19(-0.24%) |
Dec 13, 2016 | 80.44 | 82.75 | 76.85 | 78.01 | 1,131,702 | +2.78(+3.70%) |
Dec 12, 2016 | 75.28 | 75.71 | 73.86 | 75.23 | 184,553 | -0.23(-0.31%) |
Dec 09, 2016 | 76.43 | 76.46 | 74.98 | 75.47 | 241,330 | -0.45(-0.59%) |
Dec 08, 2016 | 74.80 | 76.12 | 73.86 | 75.92 | 207,000 | +1.37(+1.84%) |
Dec 07, 2016 | 73.49 | 74.85 | 72.76 | 74.55 | 228,679 | +1.01(+1.37%) |
Dec 06, 2016 | 73.08 | 73.81 | 72.66 | 73.54 | 205,362 | +0.28(+0.38%) |
Dec 05, 2016 | 72.40 | 73.79 | 72.28 | 73.26 | 316,468 | +1.25(+1.74%) |
Dec 02, 2016 | 71.77 | 72.85 | 70.53 | 72.01 | 711,674 | +0.14(+0.20%) |
Dec 01, 2016 | 76.75 | 77.01 | 71.32 | 71.87 | 714,425 | -5.20(-6.75%) |
Nov 30, 2016 | 78.10 | 78.38 | 77.05 | 77.07 | 269,453 | -1.00(-1.28%) |
Nov 29, 2016 | 78.71 | 78.93 | 77.93 | 78.07 | 310,105 | -0.58(-0.74%) |
Nov 28, 2016 | 79.21 | 79.55 | 78.27 | 78.65 | 327,791 | -0.58(-0.74%) |
Nov 25, 2016 | 78.81 | 79.30 | 78.23 | 79.23 | 110,516 | +0.32(+0.40%) |
Nov 23, 2016 | 78.91 | 78.91 | 78.91 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 78.36 | 79.02 | 77.96 | 78.87 | 451,968 | +1.02(+1.32%) |
Nov 21, 2016 | 78.91 | 79.69 | 77.51 | 77.84 | 491,080 | +0.97(+1.26%) |
Nov 18, 2016 | 76.72 | 77.19 | 76.33 | 76.88 | 185,644 | +0.18(+0.23%) |
Nov 17, 2016 | 76.35 | 76.87 | 75.87 | 76.70 | 256,250 | +0.62(+0.81%) |
Nov 16, 2016 | 74.94 | 76.40 | 74.94 | 76.08 | 200,881 | +0.73(+0.97%) |
Nov 15, 2016 | 75.01 | 75.81 | 74.44 | 75.34 | 216,576 | +0.35(+0.46%) |
Nov 14, 2016 | 74.88 | 75.26 | 74.26 | 75.00 | 408,894 | +0.51(+0.68%) |
Nov 11, 2016 | 73.41 | 75.32 | 73.41 | 74.49 | 535,538 | +1.41(+1.93%) |
Nov 10, 2016 | 75.76 | 76.52 | 74.47 | 73.08 | 456,114 | -1.85(-2.47%) |
Nov 09, 2016 | 72.59 | 75.26 | 71.89 | 74.93 | 374,614 | +1.01(+1.37%) |
Nov 08, 2016 | 74.41 | 74.51 | 73.10 | 73.92 | 220,376 | +0.11(+0.15%) |
Nov 07, 2016 | 73.02 | 73.87 | 72.58 | 73.80 | 496,005 | +1.76(+2.44%) |
Nov 04, 2016 | 71.58 | 72.58 | 70.99 | 72.05 | 351,833 | +0.23(+0.33%) |
Nov 03, 2016 | 72.18 | 72.56 | 71.28 | 71.81 | 259,728 | -0.07(-0.09%) |
Nov 02, 2016 | 72.03 | 72.63 | 71.33 | 71.88 | 411,738 | +0.02(+0.03%) |