Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.23 | 81.48 | 80.47 | 81.16 | 2,368,441 | -0.43(-0.52%) |
Jan 30, 2017 | 81.00 | 81.89 | 80.62 | 81.58 | 1,671,794 | +0.34(+0.42%) |
Jan 27, 2017 | 82.65 | 82.65 | 80.46 | 81.24 | 2,572,028 | -1.21(-1.47%) |
Jan 26, 2017 | 82.71 | 84.13 | 82.20 | 82.45 | 2,722,182 | -1.50(-1.79%) |
Jan 25, 2017 | 81.89 | 84.02 | 81.80 | 83.95 | 2,032,444 | +2.38(+2.92%) |
Jan 24, 2017 | 81.18 | 82.19 | 80.77 | 81.57 | 1,402,713 | +0.71(+0.88%) |
Jan 23, 2017 | 81.31 | 82.14 | 80.27 | 80.86 | 2,186,181 | -2.18(-2.63%) |
Jan 20, 2017 | 80.30 | 84.16 | 79.46 | 83.05 | 4,342,965 | +3.22(+4.04%) |
Jan 19, 2017 | 82.37 | 83.21 | 79.51 | 79.83 | 3,111,022 | -0.43(-0.54%) |
Jan 18, 2017 | 79.33 | 80.64 | 78.75 | 80.26 | 1,762,832 | +0.66(+0.83%) |
Jan 17, 2017 | 79.74 | 81.48 | 79.10 | 79.60 | 1,958,418 | +0.35(+0.44%) |
Jan 13, 2017 | 79.25 | 79.25 | 79.25 | 0 | +1.67(+2.16%) | |
Jan 12, 2017 | 76.72 | 77.83 | 75.93 | 77.58 | 1,800,625 | +0.63(+0.82%) |
Jan 11, 2017 | 76.77 | 77.68 | 76.76 | 76.94 | 1,737,267 | +0.16(+0.21%) |
Jan 10, 2017 | 77.03 | 77.88 | 76.31 | 76.78 | 978,773 | -0.26(-0.33%) |
Jan 09, 2017 | 78.69 | 79.12 | 76.73 | 77.04 | 1,812,765 | -2.14(-2.70%) |
Jan 06, 2017 | 77.18 | 79.64 | 76.91 | 79.17 | 1,882,218 | +1.98(+2.57%) |
Jan 05, 2017 | 76.73 | 78.33 | 76.59 | 77.19 | 2,484,747 | +0.50(+0.65%) |
Jan 04, 2017 | 76.76 | 77.53 | 74.68 | 76.69 | 4,908,228 | +0.34(+0.45%) |
Jan 03, 2017 | 80.79 | 80.90 | 76.16 | 76.35 | 3,090,258 | -3.81(-4.75%) |
Dec 30, 2016 | 80.16 | 80.16 | 80.16 | 0 | +0.37(+0.46%) | |
Dec 29, 2016 | 80.15 | 80.38 | 79.53 | 79.79 | 653,742 | -0.07(-0.08%) |
Dec 28, 2016 | 81.12 | 81.81 | 79.75 | 79.85 | 852,783 | -1.23(-1.51%) |
Dec 27, 2016 | 80.27 | 81.29 | 80.21 | 81.08 | 708,821 | +0.82(+1.02%) |
Dec 23, 2016 | 80.26 | 80.26 | 80.26 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 80.44 | 80.52 | 79.98 | 80.26 | 1,243,127 | -0.19(-0.23%) |
Dec 21, 2016 | 80.90 | 80.90 | 79.82 | 80.45 | 1,045,802 | -0.23(-0.28%) |
Dec 20, 2016 | 81.42 | 81.71 | 80.22 | 80.68 | 1,346,831 | -0.69(-0.84%) |
Dec 19, 2016 | 81.37 | 81.43 | 80.60 | 81.36 | 974,618 | -0.14(-0.17%) |
Dec 16, 2016 | 81.31 | 81.92 | 80.72 | 81.51 | 1,960,193 | +0.93(+1.16%) |
Dec 15, 2016 | 80.10 | 81.58 | 80.03 | 80.57 | 1,361,400 | +0.86(+1.07%) |
Dec 14, 2016 | 80.61 | 81.19 | 79.55 | 79.72 | 1,467,253 | -1.19(-1.47%) |
Dec 13, 2016 | 81.22 | 81.58 | 80.24 | 80.90 | 1,502,998 | +0.56(+0.69%) |
Dec 12, 2016 | 81.05 | 81.28 | 79.58 | 80.35 | 4,904,293 | -0.60(-0.74%) |
Dec 09, 2016 | 80.57 | 81.50 | 79.61 | 80.95 | 2,037,590 | -0.19(-0.23%) |
Dec 08, 2016 | 81.24 | 81.54 | 79.61 | 81.14 | 1,940,488 | +0.00(+0.00%) |
Dec 07, 2016 | 79.43 | 81.30 | 78.79 | 81.14 | 1,950,640 | +2.28(+2.89%) |
Dec 06, 2016 | 79.62 | 80.23 | 78.45 | 78.86 | 2,170,774 | -1.58(-1.97%) |
Dec 05, 2016 | 81.40 | 81.54 | 80.42 | 80.44 | 2,607,327 | -0.23(-0.28%) |
Dec 02, 2016 | 81.67 | 82.04 | 80.44 | 80.67 | 2,451,798 | -0.95(-1.16%) |
Dec 01, 2016 | 83.91 | 84.47 | 81.51 | 81.62 | 2,431,684 | -1.86(-2.23%) |
Nov 30, 2016 | 83.27 | 84.52 | 83.22 | 83.48 | 1,322,012 | +0.72(+0.86%) |
Nov 29, 2016 | 82.92 | 83.63 | 82.18 | 82.77 | 975,692 | -0.50(-0.60%) |
Nov 28, 2016 | 82.70 | 83.68 | 82.15 | 83.27 | 1,450,154 | +0.65(+0.79%) |
Nov 25, 2016 | 82.65 | 82.84 | 82.10 | 82.62 | 526,905 | -0.31(-0.37%) |
Nov 23, 2016 | 82.93 | 82.93 | 82.93 | 0 | +1.34(+1.64%) | |
Nov 22, 2016 | 84.55 | 84.60 | 81.23 | 81.59 | 2,344,279 | -1.92(-2.30%) |
Nov 21, 2016 | 82.58 | 83.85 | 82.57 | 83.51 | 1,607,741 | +1.10(+1.34%) |
Nov 18, 2016 | 80.85 | 82.49 | 80.81 | 82.41 | 1,587,991 | +1.48(+1.83%) |
Nov 17, 2016 | 79.99 | 81.63 | 79.99 | 80.93 | 2,257,301 | +0.93(+1.16%) |
Nov 16, 2016 | 80.00 | 81.31 | 79.50 | 80.00 | 1,789,801 | -0.16(-0.20%) |
Nov 15, 2016 | 80.19 | 80.86 | 79.02 | 80.16 | 1,726,434 | +0.08(+0.09%) |
Nov 14, 2016 | 77.60 | 80.91 | 77.40 | 80.08 | 2,991,129 | +2.87(+3.72%) |
Nov 11, 2016 | 76.31 | 77.30 | 75.51 | 77.21 | 3,442,303 | +0.88(+1.16%) |
Nov 10, 2016 | 78.82 | 80.00 | 76.32 | 76.33 | 6,042,579 | -1.29(-1.66%) |
Nov 09, 2016 | 75.45 | 78.78 | 74.63 | 77.62 | 14,110,926 | -9.48(-10.88%) |
Nov 08, 2016 | 86.00 | 87.51 | 84.69 | 87.10 | 2,002,833 | +0.99(+1.15%) |
Nov 07, 2016 | 86.56 | 87.60 | 85.36 | 86.11 | 2,638,682 | +3.32(+4.01%) |
Nov 04, 2016 | 82.54 | 83.91 | 82.35 | 82.79 | 1,330,739 | -0.01(-0.01%) |
Nov 03, 2016 | 82.39 | 83.99 | 82.08 | 82.79 | 1,580,554 | +0.47(+0.57%) |
Nov 02, 2016 | 80.75 | 82.84 | 80.33 | 82.32 | 1,830,622 | +1.31(+1.61%) |