Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 86.60 | 86.66 | 84.68 | 84.79 | 1,588,267 | -1.77(-2.04%) |
Jan 30, 2017 | 86.76 | 86.82 | 85.83 | 86.56 | 740,086 | -0.78(-0.89%) |
Jan 27, 2017 | 87.26 | 87.75 | 86.73 | 87.34 | 494,873 | -0.06(-0.06%) |
Jan 26, 2017 | 86.12 | 87.77 | 86.08 | 87.39 | 870,137 | +1.35(+1.57%) |
Jan 25, 2017 | 87.70 | 87.74 | 85.35 | 86.04 | 1,183,874 | -1.42(-1.62%) |
Jan 24, 2017 | 85.98 | 87.72 | 85.77 | 87.46 | 1,007,162 | +1.69(+1.97%) |
Jan 23, 2017 | 85.47 | 85.96 | 84.99 | 85.76 | 381,736 | +0.31(+0.36%) |
Jan 20, 2017 | 85.64 | 86.08 | 84.98 | 85.45 | 766,491 | +0.28(+0.33%) |
Jan 19, 2017 | 84.89 | 86.41 | 84.70 | 85.17 | 665,960 | +0.41(+0.49%) |
Jan 18, 2017 | 86.81 | 86.96 | 84.48 | 84.76 | 1,206,921 | -1.60(-1.85%) |
Jan 17, 2017 | 87.08 | 87.68 | 85.96 | 86.36 | 922,983 | +0.32(+0.37%) |
Jan 13, 2017 | 86.04 | 86.04 | 86.04 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.61 | 86.32 | 84.39 | 85.81 | 1,138,685 | +0.41(+0.48%) |
Jan 11, 2017 | 82.90 | 86.16 | 82.45 | 85.40 | 1,974,753 | +3.13(+3.81%) |
Jan 10, 2017 | 83.16 | 83.45 | 81.54 | 82.27 | 901,365 | -0.55(-0.66%) |
Jan 09, 2017 | 83.05 | 83.27 | 82.72 | 82.82 | 1,022,702 | -0.30(-0.36%) |
Jan 06, 2017 | 82.94 | 83.29 | 82.25 | 83.12 | 601,903 | +0.38(+0.46%) |
Jan 05, 2017 | 82.96 | 83.65 | 82.13 | 82.73 | 997,705 | -0.28(-0.34%) |
Jan 04, 2017 | 81.21 | 83.43 | 81.18 | 83.02 | 1,231,961 | +2.43(+3.01%) |
Jan 03, 2017 | 79.77 | 80.65 | 79.61 | 80.59 | 1,065,871 | +1.80(+2.29%) |
Dec 30, 2016 | 78.79 | 78.79 | 78.79 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.38 | 79.76 | 79.00 | 79.70 | 388,067 | +0.45(+0.57%) |
Dec 28, 2016 | 81.51 | 81.84 | 79.17 | 79.25 | 660,067 | -2.22(-2.73%) |
Dec 27, 2016 | 81.36 | 81.88 | 81.10 | 81.47 | 250,120 | +0.17(+0.21%) |
Dec 23, 2016 | 81.30 | 81.30 | 81.30 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.46 | 81.95 | 80.74 | 80.93 | 414,136 | -0.79(-0.96%) |
Dec 21, 2016 | 81.77 | 82.37 | 81.54 | 81.72 | 432,793 | -0.05(-0.07%) |
Dec 20, 2016 | 81.55 | 82.20 | 81.16 | 81.77 | 502,799 | +0.31(+0.38%) |
Dec 19, 2016 | 81.88 | 82.07 | 80.89 | 81.46 | 885,850 | -0.21(-0.26%) |
Dec 16, 2016 | 82.42 | 82.84 | 80.62 | 81.67 | 1,785,832 | -0.54(-0.66%) |
Dec 15, 2016 | 82.69 | 83.10 | 81.75 | 82.21 | 886,255 | -0.11(-0.13%) |
Dec 14, 2016 | 83.43 | 84.02 | 82.27 | 82.32 | 1,560,845 | -1.08(-1.29%) |
Dec 13, 2016 | 83.72 | 83.97 | 82.64 | 83.40 | 1,055,393 | +0.10(+0.12%) |
Dec 12, 2016 | 82.92 | 83.56 | 82.70 | 83.31 | 772,825 | +0.57(+0.69%) |
Dec 09, 2016 | 83.63 | 83.63 | 82.22 | 82.73 | 953,044 | -1.01(-1.21%) |
Dec 08, 2016 | 82.10 | 84.15 | 81.47 | 83.74 | 1,714,896 | +2.74(+3.38%) |
Dec 07, 2016 | 78.67 | 81.07 | 78.67 | 81.01 | 882,629 | +2.26(+2.87%) |
Dec 06, 2016 | 78.22 | 79.03 | 78.09 | 78.75 | 1,460,774 | +0.04(+0.05%) |
Dec 05, 2016 | 78.05 | 78.86 | 77.91 | 78.71 | 1,286,668 | +1.30(+1.67%) |
Dec 02, 2016 | 78.16 | 78.43 | 76.97 | 77.41 | 743,079 | -0.72(-0.92%) |
Dec 01, 2016 | 80.54 | 80.54 | 77.91 | 78.13 | 1,270,549 | -1.94(-2.43%) |
Nov 30, 2016 | 79.01 | 80.94 | 79.01 | 80.08 | 1,886,998 | +1.67(+2.13%) |
Nov 29, 2016 | 76.25 | 79.52 | 75.81 | 78.41 | 1,269,729 | +1.82(+2.37%) |
Nov 28, 2016 | 76.72 | 77.34 | 76.55 | 76.59 | 599,652 | -0.04(-0.05%) |
Nov 25, 2016 | 76.56 | 77.08 | 76.36 | 76.63 | 219,469 | +0.11(+0.14%) |
Nov 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.64 | 77.18 | 76.19 | 76.90 | 716,824 | +0.41(+0.54%) |
Nov 21, 2016 | 75.54 | 76.54 | 75.33 | 76.49 | 815,582 | +1.27(+1.69%) |
Nov 18, 2016 | 75.67 | 75.97 | 74.97 | 75.22 | 580,746 | -0.47(-0.61%) |
Nov 17, 2016 | 74.74 | 75.91 | 74.60 | 75.69 | 986,881 | +1.30(+1.74%) |
Nov 16, 2016 | 73.24 | 74.64 | 72.83 | 74.39 | 1,180,127 | +1.30(+1.78%) |
Nov 15, 2016 | 70.47 | 73.13 | 70.47 | 73.09 | 1,393,069 | +2.77(+3.94%) |
Nov 14, 2016 | 73.64 | 73.89 | 69.62 | 70.32 | 2,119,609 | -3.06(-4.17%) |
Nov 11, 2016 | 73.89 | 74.33 | 73.11 | 73.37 | 1,222,747 | -0.99(-1.34%) |
Nov 10, 2016 | 73.65 | 74.80 | 73.07 | 74.37 | 1,427,470 | +1.00(+1.37%) |
Nov 09, 2016 | 74.72 | 75.00 | 72.26 | 73.36 | 2,879,629 | -2.13(-2.82%) |
Nov 08, 2016 | 78.44 | 79.26 | 75.42 | 75.49 | 1,993,153 | -3.22(-4.09%) |
Nov 07, 2016 | 77.56 | 79.26 | 77.26 | 78.71 | 1,548,190 | +2.55(+3.35%) |
Nov 04, 2016 | 76.26 | 77.00 | 75.44 | 76.15 | 926,710 | -0.29(-0.38%) |
Nov 03, 2016 | 75.35 | 77.07 | 75.08 | 76.45 | 1,106,236 | +1.41(+1.88%) |
Nov 02, 2016 | 75.27 | 75.65 | 74.62 | 75.03 | 687,346 | -0.59(-0.78%) |