Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.02 | 77.36 | 75.67 | 77.16 | 85,899 | +1.04(+1.37%) |
Jan 30, 2017 | 76.62 | 76.67 | 75.72 | 76.12 | 61,221 | -0.75(-0.97%) |
Jan 27, 2017 | 75.03 | 77.07 | 74.88 | 76.87 | 61,561 | +2.09(+2.79%) |
Jan 26, 2017 | 76.52 | 76.78 | 74.58 | 74.78 | 72,255 | -1.74(-2.27%) |
Jan 25, 2017 | 76.17 | 77.46 | 75.67 | 76.52 | 113,026 | +0.55(+0.72%) |
Jan 24, 2017 | 75.33 | 76.07 | 74.68 | 75.97 | 169,138 | +0.45(+0.59%) |
Jan 23, 2017 | 76.67 | 77.11 | 75.48 | 75.52 | 79,500 | -1.09(-1.43%) |
Jan 20, 2017 | 77.11 | 78.41 | 76.07 | 76.62 | 83,829 | -0.55(-0.71%) |
Jan 19, 2017 | 79.20 | 80.64 | 75.43 | 77.16 | 221,872 | -2.04(-2.57%) |
Jan 18, 2017 | 80.44 | 80.44 | 78.70 | 79.20 | 98,193 | -0.99(-1.24%) |
Jan 17, 2017 | 80.99 | 81.79 | 78.26 | 80.20 | 145,424 | -0.94(-1.16%) |
Jan 13, 2017 | 81.14 | 81.14 | 81.14 | 0 | +0.20(+0.25%) | |
Jan 12, 2017 | 81.19 | 82.68 | 80.64 | 80.94 | 69,277 | -0.55(-0.67%) |
Jan 11, 2017 | 82.18 | 87.05 | 79.35 | 81.49 | 125,436 | -0.45(-0.55%) |
Jan 10, 2017 | 81.29 | 82.23 | 81.29 | 81.93 | 82,044 | +0.70(+0.86%) |
Jan 09, 2017 | 82.18 | 82.23 | 81.09 | 81.24 | 75,487 | -0.80(-0.97%) |
Jan 06, 2017 | 82.18 | 83.28 | 81.51 | 82.03 | 110,598 | -0.15(-0.18%) |
Jan 05, 2017 | 82.33 | 82.98 | 81.34 | 82.18 | 122,951 | -0.15(-0.18%) |
Jan 04, 2017 | 81.74 | 83.28 | 81.19 | 82.33 | 122,776 | +0.30(+0.36%) |
Jan 03, 2017 | 83.18 | 83.57 | 81.69 | 82.03 | 74,079 | -0.40(-0.48%) |
Dec 30, 2016 | 82.43 | 82.43 | 82.43 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 82.73 | 82.93 | 81.98 | 82.43 | 38,860 | +0.99(+1.22%) |
Dec 28, 2016 | 82.48 | 82.93 | 81.44 | 81.44 | 60,949 | -1.09(-1.32%) |
Dec 27, 2016 | 82.63 | 83.97 | 82.43 | 82.53 | 62,685 | -0.05(-0.06%) |
Dec 23, 2016 | 82.58 | 82.58 | 82.58 | 0 | -0.05(-0.06%) | |
Dec 22, 2016 | 83.67 | 84.82 | 82.63 | 82.63 | 52,894 | -0.75(-0.89%) |
Dec 21, 2016 | 83.97 | 83.97 | 82.68 | 83.38 | 57,867 | -0.40(-0.47%) |
Dec 20, 2016 | 83.92 | 85.11 | 83.03 | 83.77 | 74,510 | +0.30(+0.36%) |
Dec 19, 2016 | 83.43 | 84.82 | 82.88 | 83.47 | 84,324 | -0.05(-0.06%) |
Dec 16, 2016 | 85.21 | 85.66 | 83.38 | 83.52 | 136,241 | -1.69(-1.98%) |
Dec 15, 2016 | 83.23 | 85.76 | 83.23 | 85.21 | 125,173 | +2.09(+2.51%) |
Dec 14, 2016 | 84.17 | 84.17 | 81.24 | 83.13 | 162,229 | -1.39(-1.65%) |
Dec 13, 2016 | 84.62 | 85.26 | 82.88 | 84.52 | 91,319 | +0.10(+0.12%) |
Dec 12, 2016 | 81.64 | 84.47 | 81.64 | 84.42 | 124,895 | +2.68(+3.28%) |
Dec 09, 2016 | 83.13 | 83.62 | 80.80 | 81.74 | 161,661 | -1.14(-1.38%) |
Dec 08, 2016 | 82.28 | 83.48 | 81.64 | 82.88 | 175,101 | +0.65(+0.78%) |
Dec 07, 2016 | 82.38 | 84.37 | 80.40 | 82.24 | 404,869 | -7.44(-8.30%) |
Dec 06, 2016 | 90.72 | 90.72 | 89.18 | 89.68 | 106,195 | -0.60(-0.66%) |
Dec 05, 2016 | 92.46 | 92.86 | 89.88 | 90.28 | 113,342 | -1.74(-1.89%) |
Dec 02, 2016 | 91.57 | 92.46 | 91.57 | 92.01 | 53,998 | +0.40(+0.43%) |
Dec 01, 2016 | 91.71 | 91.81 | 90.03 | 91.62 | 90,461 | +0.15(+0.16%) |
Nov 30, 2016 | 93.80 | 93.80 | 90.77 | 91.47 | 58,848 | -1.64(-1.76%) |
Nov 29, 2016 | 94.20 | 95.14 | 92.91 | 93.10 | 66,291 | -0.69(-0.74%) |
Nov 28, 2016 | 94.59 | 94.59 | 93.10 | 93.80 | 52,818 | -0.79(-0.84%) |
Nov 25, 2016 | 93.75 | 94.87 | 93.75 | 94.59 | 27,445 | +1.04(+1.11%) |
Nov 23, 2016 | 93.55 | 93.55 | 93.55 | 0 | +0.89(+0.96%) | |
Nov 22, 2016 | 92.06 | 92.81 | 91.27 | 92.66 | 49,658 | +0.89(+0.97%) |
Nov 21, 2016 | 92.01 | 92.06 | 90.92 | 91.76 | 35,964 | +0.30(+0.33%) |
Nov 18, 2016 | 91.07 | 91.76 | 90.35 | 91.47 | 65,281 | +0.25(+0.27%) |
Nov 17, 2016 | 90.82 | 91.91 | 89.88 | 91.22 | 64,494 | +0.30(+0.33%) |
Nov 16, 2016 | 90.08 | 91.02 | 88.49 | 90.92 | 62,916 | +0.84(+0.94%) |
Nov 15, 2016 | 88.54 | 90.57 | 88.54 | 90.08 | 64,769 | +1.09(+1.23%) |
Nov 14, 2016 | 88.89 | 89.53 | 87.40 | 88.98 | 83,979 | +0.89(+1.01%) |
Nov 11, 2016 | 85.01 | 88.39 | 85.01 | 88.09 | 108,202 | +3.03(+3.56%) |
Nov 10, 2016 | 84.57 | 85.86 | 84.57 | 85.06 | 73,680 | +1.19(+1.42%) |
Nov 09, 2016 | 83.87 | 84.12 | 80.40 | 83.87 | 102,004 | -0.15(-0.18%) |
Nov 08, 2016 | 83.28 | 84.77 | 83.28 | 84.02 | 41,455 | +0.45(+0.53%) |
Nov 07, 2016 | 82.24 | 83.82 | 81.49 | 83.58 | 62,346 | +2.33(+2.87%) |
Nov 04, 2016 | 81.19 | 81.69 | 79.76 | 81.24 | 64,150 | +0.45(+0.55%) |
Nov 03, 2016 | 81.09 | 82.28 | 80.45 | 80.80 | 44,275 | -0.35(-0.43%) |
Nov 02, 2016 | 80.40 | 82.48 | 80.30 | 81.14 | 65,086 | +0.65(+0.80%) |