Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.46 | 81.68 | 80.63 | 81.06 | 10,913,042 | -0.34(-0.42%) |
Jan 30, 2017 | 82.37 | 82.85 | 80.99 | 81.41 | 11,325,148 | -1.43(-1.73%) |
Jan 27, 2017 | 82.65 | 83.50 | 82.16 | 82.84 | 16,069,524 | -2.01(-2.37%) |
Jan 26, 2017 | 85.54 | 85.77 | 84.81 | 84.85 | 9,511,041 | -0.50(-0.59%) |
Jan 25, 2017 | 85.10 | 85.49 | 84.70 | 85.35 | 7,237,391 | +0.63(+0.75%) |
Jan 24, 2017 | 84.34 | 85.26 | 84.17 | 84.72 | 6,879,553 | +0.71(+0.85%) |
Jan 23, 2017 | 83.81 | 84.42 | 83.71 | 84.01 | 7,010,892 | -0.15(-0.18%) |
Jan 20, 2017 | 84.68 | 85.00 | 83.97 | 84.16 | 9,245,588 | +0.01(+0.02%) |
Jan 19, 2017 | 84.37 | 84.42 | 83.93 | 84.14 | 4,708,330 | -0.26(-0.31%) |
Jan 18, 2017 | 84.22 | 84.48 | 84.01 | 84.41 | 6,669,211 | -0.25(-0.29%) |
Jan 17, 2017 | 84.74 | 85.01 | 84.53 | 84.65 | 6,414,271 | -0.07(-0.09%) |
Jan 13, 2017 | 84.73 | 84.73 | 84.73 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.81 | 85.17 | 84.02 | 84.57 | 6,785,606 | +0.17(+0.20%) |
Jan 11, 2017 | 83.83 | 84.78 | 83.62 | 84.40 | 8,385,911 | +0.71(+0.84%) |
Jan 10, 2017 | 84.13 | 84.73 | 83.64 | 83.69 | 8,494,885 | -0.64(-0.76%) |
Jan 09, 2017 | 84.66 | 84.71 | 83.80 | 84.33 | 9,466,210 | -0.73(-0.86%) |
Jan 06, 2017 | 85.51 | 85.60 | 84.73 | 85.06 | 6,541,727 | -0.34(-0.40%) |
Jan 05, 2017 | 85.91 | 86.26 | 84.97 | 85.40 | 8,142,698 | -0.37(-0.43%) |
Jan 04, 2017 | 86.20 | 86.38 | 85.61 | 85.77 | 9,175,561 | -0.02(-0.03%) |
Jan 03, 2017 | 86.18 | 86.63 | 84.88 | 85.80 | 10,171,447 | +0.11(+0.13%) |
Dec 30, 2016 | 85.69 | 85.69 | 85.69 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.91 | 86.21 | 85.53 | 85.77 | 4,410,805 | -0.07(-0.08%) |
Dec 28, 2016 | 86.13 | 86.53 | 85.72 | 85.84 | 5,612,548 | -0.23(-0.26%) |
Dec 27, 2016 | 86.27 | 86.56 | 85.99 | 86.07 | 4,102,547 | -0.15(-0.17%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.86 | 86.63 | 85.74 | 86.47 | 6,857,558 | +0.63(+0.73%) |
Dec 21, 2016 | 86.15 | 86.63 | 85.80 | 85.84 | 6,901,789 | -0.03(-0.03%) |
Dec 20, 2016 | 85.80 | 86.36 | 85.67 | 85.87 | 5,932,380 | +0.22(+0.25%) |
Dec 19, 2016 | 86.18 | 86.23 | 85.48 | 85.65 | 7,929,070 | -0.31(-0.36%) |
Dec 16, 2016 | 85.79 | 86.33 | 85.48 | 85.96 | 18,890,200 | +0.75(+0.88%) |
Dec 15, 2016 | 84.18 | 85.46 | 83.98 | 85.21 | 10,244,744 | +0.79(+0.94%) |
Dec 14, 2016 | 84.97 | 85.82 | 84.28 | 84.42 | 10,814,423 | -1.06(-1.24%) |
Dec 13, 2016 | 85.83 | 86.13 | 84.47 | 85.48 | 11,679,465 | +0.20(+0.23%) |
Dec 12, 2016 | 85.74 | 86.63 | 84.86 | 85.29 | 13,797,322 | +0.98(+1.16%) |
Dec 09, 2016 | 83.71 | 84.44 | 83.70 | 84.31 | 7,927,794 | +0.47(+0.56%) |
Dec 08, 2016 | 83.53 | 84.01 | 83.14 | 83.85 | 7,564,979 | +0.53(+0.64%) |
Dec 07, 2016 | 82.29 | 83.34 | 82.13 | 83.31 | 8,811,237 | +1.22(+1.49%) |
Dec 06, 2016 | 81.82 | 82.62 | 81.69 | 82.09 | 8,287,646 | -0.36(-0.43%) |
Dec 05, 2016 | 82.55 | 83.34 | 82.29 | 82.45 | 9,481,997 | +0.18(+0.22%) |
Dec 02, 2016 | 82.41 | 82.86 | 81.74 | 82.27 | 8,471,488 | -0.21(-0.26%) |
Dec 01, 2016 | 82.11 | 83.66 | 81.92 | 82.48 | 16,195,500 | +1.26(+1.55%) |
Nov 30, 2016 | 81.57 | 82.25 | 81.03 | 81.22 | 23,765,168 | +1.62(+2.03%) |
Nov 29, 2016 | 79.43 | 79.88 | 78.92 | 79.60 | 10,249,414 | -0.84(-1.05%) |
Nov 28, 2016 | 80.77 | 81.22 | 80.36 | 80.45 | 8,763,098 | -0.36(-0.45%) |
Nov 25, 2016 | 80.47 | 80.97 | 80.21 | 80.81 | 4,448,473 | +0.00(+0.00%) |
Nov 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.66 | 80.81 | 79.58 | 80.53 | 8,846,041 | +0.32(+0.40%) |
Nov 21, 2016 | 80.34 | 80.81 | 80.13 | 80.21 | 11,637,204 | +0.71(+0.90%) |
Nov 18, 2016 | 79.04 | 79.84 | 78.73 | 79.50 | 9,361,738 | +0.79(+1.00%) |
Nov 17, 2016 | 79.35 | 80.15 | 78.33 | 78.71 | 9,106,019 | -0.17(-0.21%) |
Nov 16, 2016 | 78.77 | 79.35 | 78.44 | 78.88 | 10,608,996 | +0.34(+0.44%) |
Nov 15, 2016 | 77.48 | 78.61 | 77.41 | 78.54 | 16,864,472 | +1.71(+2.22%) |
Nov 14, 2016 | 76.51 | 76.93 | 76.11 | 76.83 | 10,621,605 | -0.04(-0.05%) |
Nov 11, 2016 | 77.47 | 77.59 | 76.36 | 76.87 | 11,014,834 | -0.83(-1.07%) |
Nov 10, 2016 | 77.51 | 78.21 | 77.30 | 77.69 | 12,124,728 | +0.11(+0.14%) |
Nov 09, 2016 | 76.43 | 78.03 | 76.18 | 77.59 | 12,706,396 | +0.25(+0.33%) |
Nov 08, 2016 | 76.82 | 77.98 | 76.71 | 77.33 | 11,153,167 | +0.32(+0.41%) |
Nov 07, 2016 | 76.40 | 77.11 | 76.25 | 77.02 | 10,140,497 | +1.49(+1.98%) |
Nov 04, 2016 | 75.86 | 76.04 | 75.24 | 75.53 | 9,829,994 | -0.44(-0.58%) |
Nov 03, 2016 | 76.07 | 76.54 | 75.65 | 75.97 | 7,912,298 | +0.00(+0.00%) |
Nov 02, 2016 | 76.15 | 76.44 | 75.14 | 75.97 | 11,660,849 | -0.79(-1.02%) |