Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.78 | 84.68 | 82.76 | 84.43 | 380,521 | +0.60(+0.71%) |
Jan 30, 2017 | 84.45 | 84.86 | 83.19 | 83.83 | 189,421 | -1.28(-1.51%) |
Jan 27, 2017 | 85.74 | 85.74 | 83.99 | 85.11 | 180,017 | -0.48(-0.57%) |
Jan 26, 2017 | 85.29 | 86.80 | 85.29 | 85.60 | 240,659 | -0.04(-0.05%) |
Jan 25, 2017 | 84.39 | 85.95 | 84.16 | 85.64 | 146,177 | +0.99(+1.17%) |
Jan 24, 2017 | 84.79 | 86.02 | 84.06 | 84.65 | 294,667 | -0.29(-0.34%) |
Jan 23, 2017 | 85.26 | 85.41 | 83.89 | 84.94 | 202,278 | +0.16(+0.19%) |
Jan 20, 2017 | 83.20 | 85.16 | 83.20 | 84.78 | 359,602 | +1.07(+1.28%) |
Jan 19, 2017 | 82.87 | 83.91 | 82.87 | 83.70 | 263,638 | +0.57(+0.69%) |
Jan 18, 2017 | 83.10 | 83.36 | 82.63 | 83.13 | 307,547 | +0.10(+0.13%) |
Jan 17, 2017 | 81.75 | 83.41 | 81.64 | 83.03 | 421,533 | +1.24(+1.51%) |
Jan 13, 2017 | 81.79 | 81.79 | 81.79 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 80.29 | 82.31 | 80.17 | 81.87 | 790,557 | +1.71(+2.14%) |
Jan 11, 2017 | 80.80 | 81.05 | 79.72 | 80.16 | 401,270 | -0.43(-0.54%) |
Jan 10, 2017 | 79.26 | 80.73 | 78.86 | 80.59 | 407,611 | +1.76(+2.23%) |
Jan 09, 2017 | 80.67 | 80.78 | 78.68 | 78.83 | 299,788 | -1.58(-1.96%) |
Jan 06, 2017 | 80.50 | 81.22 | 79.91 | 80.41 | 317,003 | -0.26(-0.32%) |
Jan 05, 2017 | 79.33 | 81.23 | 79.30 | 80.67 | 414,654 | +1.39(+1.75%) |
Jan 04, 2017 | 80.22 | 80.26 | 78.71 | 79.28 | 299,646 | -0.51(-0.64%) |
Jan 03, 2017 | 78.69 | 79.90 | 78.69 | 79.80 | 478,086 | +1.13(+1.44%) |
Dec 30, 2016 | 78.66 | 78.66 | 78.66 | 0 | -0.80(-1.00%) | |
Dec 29, 2016 | 79.74 | 80.08 | 78.62 | 79.46 | 190,940 | +0.08(+0.10%) |
Dec 28, 2016 | 80.56 | 81.09 | 78.95 | 79.38 | 127,299 | -1.06(-1.31%) |
Dec 27, 2016 | 80.08 | 81.38 | 79.89 | 80.44 | 152,431 | +0.37(+0.47%) |
Dec 23, 2016 | 80.06 | 80.06 | 80.06 | 0 | +0.75(+0.95%) | |
Dec 22, 2016 | 80.29 | 80.50 | 78.64 | 79.31 | 221,320 | -1.15(-1.43%) |
Dec 21, 2016 | 80.84 | 81.12 | 80.12 | 80.46 | 163,112 | -0.51(-0.63%) |
Dec 20, 2016 | 80.13 | 81.15 | 79.87 | 80.97 | 260,674 | +1.24(+1.55%) |
Dec 19, 2016 | 78.85 | 79.80 | 78.07 | 79.74 | 321,228 | +1.11(+1.41%) |
Dec 16, 2016 | 82.11 | 82.45 | 78.48 | 78.63 | 578,869 | -3.29(-4.02%) |
Dec 15, 2016 | 79.57 | 82.48 | 79.57 | 81.92 | 335,700 | +1.81(+2.26%) |
Dec 14, 2016 | 81.85 | 82.58 | 80.03 | 80.11 | 670,503 | -2.02(-2.46%) |
Dec 13, 2016 | 80.28 | 82.43 | 80.28 | 82.13 | 490,941 | +2.26(+2.83%) |
Dec 12, 2016 | 80.40 | 80.66 | 79.48 | 79.87 | 334,729 | -0.48(-0.60%) |
Dec 09, 2016 | 80.03 | 80.96 | 79.63 | 80.35 | 300,549 | +0.29(+0.37%) |
Dec 08, 2016 | 79.23 | 80.12 | 78.72 | 80.06 | 401,995 | +0.81(+1.03%) |
Dec 07, 2016 | 79.54 | 80.40 | 79.10 | 79.24 | 553,691 | -0.29(-0.36%) |
Dec 06, 2016 | 79.19 | 79.76 | 78.17 | 79.53 | 696,146 | +0.23(+0.28%) |
Dec 05, 2016 | 79.09 | 80.00 | 78.49 | 79.30 | 485,169 | +0.77(+0.98%) |
Dec 02, 2016 | 76.64 | 79.41 | 76.64 | 78.53 | 435,857 | +2.24(+2.94%) |
Dec 01, 2016 | 77.18 | 78.62 | 76.05 | 76.29 | 390,660 | -0.68(-0.88%) |
Nov 30, 2016 | 77.05 | 77.87 | 76.27 | 76.96 | 522,038 | +0.04(+0.06%) |
Nov 29, 2016 | 76.46 | 78.29 | 76.44 | 76.92 | 660,994 | +0.95(+1.25%) |
Nov 28, 2016 | 79.28 | 79.28 | 75.94 | 75.97 | 838,240 | -2.91(-3.69%) |
Nov 25, 2016 | 79.12 | 79.22 | 78.12 | 78.88 | 178,982 | +0.05(+0.07%) |
Nov 23, 2016 | 78.83 | 78.83 | 78.83 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.91 | 81.50 | 79.06 | 80.47 | 285,898 | +0.45(+0.56%) |
Nov 21, 2016 | 80.26 | 81.11 | 79.98 | 80.02 | 475,181 | +0.21(+0.26%) |
Nov 18, 2016 | 78.95 | 79.93 | 78.17 | 79.82 | 317,139 | +1.02(+1.29%) |
Nov 17, 2016 | 78.83 | 79.64 | 77.43 | 78.80 | 352,961 | +0.43(+0.55%) |
Nov 16, 2016 | 78.00 | 79.02 | 76.46 | 78.37 | 787,488 | +1.73(+2.26%) |
Nov 15, 2016 | 76.09 | 78.01 | 75.79 | 76.64 | 602,590 | +0.85(+1.13%) |
Nov 14, 2016 | 73.32 | 76.01 | 73.29 | 75.79 | 775,616 | +2.39(+3.25%) |
Nov 11, 2016 | 77.76 | 78.71 | 71.77 | 73.40 | 1,135,208 | -5.10(-6.49%) |
Nov 10, 2016 | 81.17 | 83.54 | 78.03 | 78.50 | 1,557,035 | -1.74(-2.17%) |
Nov 09, 2016 | 79.23 | 82.48 | 78.37 | 80.24 | 1,336,083 | +1.39(+1.76%) |
Nov 08, 2016 | 77.92 | 79.17 | 76.37 | 78.85 | 792,651 | +0.95(+1.22%) |
Nov 07, 2016 | 77.96 | 79.50 | 77.42 | 77.90 | 466,782 | +1.33(+1.74%) |
Nov 04, 2016 | 76.59 | 79.09 | 75.97 | 76.57 | 504,497 | -0.37(-0.48%) |
Nov 03, 2016 | 78.46 | 79.37 | 76.87 | 76.94 | 421,560 | -1.09(-1.40%) |
Nov 02, 2016 | 77.46 | 78.69 | 76.96 | 78.03 | 445,115 | +0.50(+0.64%) |