Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 85.04 | 85.34 | 84.67 | 85.34 | 390,544 | +0.00(+0.00%) |
Jan 30, 2017 | 85.79 | 85.79 | 84.56 | 85.34 | 386,736 | -0.76(-0.88%) |
Jan 27, 2017 | 86.06 | 86.17 | 85.52 | 86.10 | 682,855 | -0.11(-0.13%) |
Jan 26, 2017 | 86.70 | 86.74 | 86.08 | 86.21 | 482,167 | -0.16(-0.19%) |
Jan 25, 2017 | 86.06 | 86.44 | 86.00 | 86.37 | 420,818 | +0.89(+1.04%) |
Jan 24, 2017 | 85.07 | 85.68 | 84.71 | 85.48 | 325,186 | +0.73(+0.86%) |
Jan 23, 2017 | 84.46 | 84.86 | 84.10 | 84.75 | 574,865 | +0.25(+0.30%) |
Jan 20, 2017 | 84.81 | 85.03 | 84.31 | 84.50 | 275,154 | +0.00(+0.00%) |
Jan 19, 2017 | 84.80 | 84.92 | 84.20 | 84.50 | 1,312,631 | +0.05(+0.06%) |
Jan 18, 2017 | 84.21 | 84.47 | 83.90 | 84.45 | 231,984 | +0.39(+0.46%) |
Jan 17, 2017 | 84.71 | 84.74 | 83.88 | 84.06 | 261,294 | -0.93(-1.09%) |
Jan 13, 2017 | 84.99 | 84.99 | 84.99 | 0 | +0.71(+0.84%) | |
Jan 12, 2017 | 84.10 | 84.34 | 83.25 | 84.28 | 392,463 | -0.06(-0.07%) |
Jan 11, 2017 | 83.99 | 84.34 | 83.52 | 84.34 | 275,414 | +0.46(+0.55%) |
Jan 10, 2017 | 83.89 | 84.18 | 83.66 | 83.88 | 312,386 | +0.08(+0.10%) |
Jan 09, 2017 | 83.78 | 83.95 | 83.33 | 83.80 | 548,512 | +0.20(+0.24%) |
Jan 06, 2017 | 82.95 | 83.85 | 82.61 | 83.60 | 508,673 | +0.77(+0.93%) |
Jan 05, 2017 | 82.00 | 82.95 | 81.99 | 82.83 | 336,245 | +0.87(+1.06%) |
Jan 04, 2017 | 80.99 | 82.11 | 80.99 | 81.96 | 333,901 | +1.17(+1.45%) |
Jan 03, 2017 | 80.52 | 81.42 | 80.34 | 80.79 | 618,844 | +0.96(+1.20%) |
Dec 30, 2016 | 79.83 | 79.83 | 79.83 | 0 | -0.70(-0.87%) | |
Dec 29, 2016 | 80.74 | 81.05 | 80.27 | 80.53 | 323,336 | -0.16(-0.20%) |
Dec 28, 2016 | 81.63 | 81.67 | 80.66 | 80.69 | 202,063 | -0.75(-0.92%) |
Dec 27, 2016 | 80.85 | 81.66 | 80.78 | 81.44 | 290,983 | +0.61(+0.75%) |
Dec 23, 2016 | 80.83 | 80.83 | 80.83 | 0 | +0.16(+0.20%) | |
Dec 22, 2016 | 81.35 | 81.37 | 80.50 | 80.67 | 262,872 | -0.74(-0.91%) |
Dec 21, 2016 | 81.77 | 81.77 | 81.30 | 81.41 | 244,354 | -0.38(-0.46%) |
Dec 20, 2016 | 81.65 | 81.91 | 81.56 | 81.79 | 233,885 | +0.37(+0.45%) |
Dec 19, 2016 | 81.36 | 81.84 | 80.97 | 81.42 | 171,579 | +0.32(+0.39%) |
Dec 16, 2016 | 81.88 | 81.91 | 81.08 | 81.10 | 293,796 | -0.53(-0.65%) |
Dec 15, 2016 | 81.65 | 82.22 | 81.51 | 81.63 | 379,782 | +0.01(+0.01%) |
Dec 14, 2016 | 82.01 | 82.30 | 81.42 | 81.62 | 438,436 | -0.32(-0.39%) |
Dec 13, 2016 | 81.49 | 82.39 | 81.46 | 81.94 | 358,195 | +0.68(+0.84%) |
Dec 12, 2016 | 82.00 | 82.00 | 81.05 | 81.26 | 286,398 | -0.89(-1.08%) |
Dec 09, 2016 | 82.25 | 82.49 | 81.90 | 82.15 | 260,978 | +0.12(+0.15%) |
Dec 08, 2016 | 81.43 | 82.21 | 81.36 | 82.03 | 327,778 | +0.67(+0.82%) |
Dec 07, 2016 | 80.51 | 81.50 | 80.23 | 81.36 | 370,596 | +0.89(+1.11%) |
Dec 06, 2016 | 80.18 | 80.47 | 79.92 | 80.47 | 412,234 | +0.51(+0.64%) |
Dec 05, 2016 | 79.12 | 80.13 | 79.00 | 79.96 | 532,158 | +1.22(+1.55%) |
Dec 02, 2016 | 78.26 | 78.90 | 78.05 | 78.74 | 321,466 | +0.33(+0.42%) |
Dec 01, 2016 | 80.00 | 80.02 | 78.20 | 78.41 | 739,992 | -1.51(-1.89%) |
Nov 30, 2016 | 81.01 | 81.24 | 79.92 | 79.92 | 518,826 | -0.89(-1.10%) |
Nov 29, 2016 | 80.93 | 81.26 | 80.72 | 80.81 | 376,259 | +0.01(+0.01%) |
Nov 28, 2016 | 81.01 | 81.15 | 80.70 | 80.80 | 513,688 | -0.43(-0.53%) |
Nov 25, 2016 | 81.25 | 81.25 | 81.02 | 81.23 | 93,825 | +0.17(+0.21%) |
Nov 23, 2016 | 81.06 | 81.06 | 81.06 | 0 | -0.18(-0.22%) | |
Nov 22, 2016 | 81.47 | 81.56 | 80.97 | 81.24 | 400,100 | +0.15(+0.18%) |
Nov 21, 2016 | 80.52 | 81.16 | 80.40 | 81.09 | 470,382 | +0.91(+1.13%) |
Nov 18, 2016 | 80.50 | 80.66 | 79.96 | 80.18 | 301,956 | +0.11(+0.14%) |
Nov 17, 2016 | 79.33 | 80.14 | 79.07 | 80.07 | 432,144 | +0.87(+1.10%) |
Nov 16, 2016 | 78.47 | 79.37 | 78.47 | 79.20 | 455,730 | +0.33(+0.42%) |
Nov 15, 2016 | 78.12 | 79.18 | 78.04 | 78.87 | 915,551 | +1.28(+1.65%) |
Nov 14, 2016 | 79.03 | 79.03 | 77.13 | 77.59 | 1,344,757 | -1.11(-1.41%) |
Nov 11, 2016 | 77.99 | 78.94 | 77.70 | 78.70 | 3,446,960 | +0.27(+0.34%) |
Nov 10, 2016 | 80.36 | 80.41 | 77.04 | 78.43 | 1,478,353 | -1.33(-1.67%) |
Nov 09, 2016 | 78.24 | 80.14 | 78.20 | 79.76 | 724,027 | -0.44(-0.55%) |
Nov 08, 2016 | 79.88 | 80.57 | 79.44 | 80.20 | 503,428 | +0.34(+0.43%) |
Nov 07, 2016 | 79.80 | 80.07 | 79.44 | 79.86 | 401,519 | +1.57(+2.01%) |
Nov 04, 2016 | 78.51 | 79.06 | 78.17 | 78.29 | 315,481 | -0.31(-0.39%) |
Nov 03, 2016 | 78.98 | 79.30 | 78.48 | 78.60 | 348,086 | -0.66(-0.83%) |
Nov 02, 2016 | 80.41 | 80.55 | 79.05 | 79.26 | 480,566 | -1.36(-1.69%) |