Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.56 | 80.78 | 79.74 | 80.17 | 11,035,181 | -0.34(-0.42%) |
Jan 30, 2017 | 81.46 | 81.93 | 80.10 | 80.51 | 11,451,899 | -1.42(-1.73%) |
Jan 27, 2017 | 81.74 | 82.58 | 81.25 | 81.92 | 16,249,375 | -1.99(-2.37%) |
Jan 26, 2017 | 84.59 | 84.83 | 83.88 | 83.91 | 9,617,489 | -0.50(-0.59%) |
Jan 25, 2017 | 84.16 | 84.54 | 83.76 | 84.41 | 7,318,392 | +0.63(+0.75%) |
Jan 24, 2017 | 83.41 | 84.31 | 83.23 | 83.78 | 6,956,549 | +0.71(+0.85%) |
Jan 23, 2017 | 82.88 | 83.49 | 82.79 | 83.08 | 7,089,359 | -0.15(-0.18%) |
Jan 20, 2017 | 83.75 | 84.06 | 83.04 | 83.23 | 9,349,065 | +0.01(+0.02%) |
Jan 19, 2017 | 83.44 | 83.49 | 83.00 | 83.21 | 4,761,026 | -0.26(-0.31%) |
Jan 18, 2017 | 83.28 | 83.54 | 83.08 | 83.47 | 6,743,853 | -0.24(-0.29%) |
Jan 17, 2017 | 83.80 | 84.07 | 83.59 | 83.72 | 6,486,060 | -0.07(-0.09%) |
Jan 13, 2017 | 83.79 | 83.79 | 83.79 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 83.88 | 84.23 | 83.09 | 83.63 | 6,861,550 | +0.17(+0.20%) |
Jan 11, 2017 | 82.90 | 83.84 | 82.69 | 83.46 | 8,479,767 | +0.70(+0.84%) |
Jan 10, 2017 | 83.20 | 83.80 | 82.72 | 82.77 | 8,589,960 | -0.63(-0.76%) |
Jan 09, 2017 | 83.72 | 83.77 | 82.87 | 83.40 | 9,572,156 | -0.72(-0.86%) |
Jan 06, 2017 | 84.56 | 84.65 | 83.79 | 84.12 | 6,614,943 | -0.34(-0.40%) |
Jan 05, 2017 | 84.95 | 85.30 | 84.03 | 84.46 | 8,233,831 | -0.37(-0.43%) |
Jan 04, 2017 | 85.25 | 85.42 | 84.67 | 84.83 | 9,278,254 | -0.02(-0.03%) |
Jan 03, 2017 | 85.23 | 85.67 | 83.94 | 84.85 | 10,285,286 | +0.11(+0.13%) |
Dec 30, 2016 | 84.74 | 84.74 | 84.74 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 84.96 | 85.26 | 84.58 | 84.83 | 4,460,171 | -0.06(-0.08%) |
Dec 28, 2016 | 85.18 | 85.57 | 84.77 | 84.89 | 5,675,364 | -0.22(-0.26%) |
Dec 27, 2016 | 85.31 | 85.60 | 85.03 | 85.11 | 4,148,463 | -0.14(-0.17%) |
Dec 23, 2016 | 85.26 | 85.26 | 85.26 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 84.91 | 85.67 | 84.79 | 85.51 | 6,934,308 | +0.62(+0.73%) |
Dec 21, 2016 | 85.20 | 85.67 | 84.85 | 84.89 | 6,979,034 | -0.03(-0.03%) |
Dec 20, 2016 | 84.85 | 85.41 | 84.72 | 84.92 | 5,998,775 | +0.22(+0.26%) |
Dec 19, 2016 | 85.22 | 85.28 | 84.54 | 84.70 | 8,017,813 | -0.31(-0.36%) |
Dec 16, 2016 | 84.84 | 85.37 | 84.54 | 85.01 | 19,101,620 | +0.74(+0.88%) |
Dec 15, 2016 | 83.25 | 84.52 | 83.05 | 84.27 | 10,359,403 | +0.78(+0.94%) |
Dec 14, 2016 | 84.03 | 84.87 | 83.34 | 83.49 | 10,935,458 | -1.05(-1.24%) |
Dec 13, 2016 | 84.88 | 85.18 | 83.54 | 84.54 | 11,810,181 | +0.19(+0.23%) |
Dec 12, 2016 | 84.79 | 85.67 | 83.93 | 84.34 | 13,951,741 | +0.96(+1.16%) |
Dec 09, 2016 | 82.79 | 83.51 | 82.77 | 83.38 | 8,016,522 | +0.46(+0.56%) |
Dec 08, 2016 | 82.60 | 83.08 | 82.22 | 82.92 | 7,649,646 | +0.53(+0.64%) |
Dec 07, 2016 | 81.38 | 82.42 | 81.23 | 82.39 | 8,909,852 | +1.21(+1.49%) |
Dec 06, 2016 | 80.92 | 81.70 | 80.79 | 81.18 | 8,380,401 | -0.35(-0.43%) |
Dec 05, 2016 | 81.64 | 82.42 | 81.38 | 81.54 | 9,588,119 | +0.18(+0.22%) |
Dec 02, 2016 | 81.50 | 81.94 | 80.84 | 81.36 | 8,566,301 | -0.21(-0.26%) |
Dec 01, 2016 | 81.20 | 82.73 | 81.02 | 81.56 | 16,376,760 | +1.25(+1.55%) |
Nov 30, 2016 | 80.67 | 81.34 | 80.13 | 80.32 | 24,031,148 | +1.60(+2.03%) |
Nov 29, 2016 | 78.55 | 78.99 | 78.04 | 78.72 | 10,364,125 | -0.84(-1.05%) |
Nov 28, 2016 | 79.88 | 80.33 | 79.47 | 79.56 | 8,861,174 | -0.36(-0.45%) |
Nov 25, 2016 | 79.58 | 80.07 | 79.32 | 79.92 | 4,498,260 | +0.00(+0.00%) |
Nov 23, 2016 | 79.92 | 79.92 | 79.92 | 0 | +0.27(+0.34%) | |
Nov 22, 2016 | 79.76 | 79.92 | 78.70 | 79.64 | 8,945,046 | +0.32(+0.40%) |
Nov 21, 2016 | 79.45 | 79.92 | 79.25 | 79.32 | 11,767,448 | +0.71(+0.90%) |
Nov 18, 2016 | 78.17 | 78.96 | 77.86 | 78.62 | 9,466,515 | +0.78(+1.00%) |
Nov 17, 2016 | 78.48 | 79.27 | 77.46 | 77.84 | 9,207,934 | -0.17(-0.21%) |
Nov 16, 2016 | 77.90 | 78.48 | 77.57 | 78.01 | 10,727,732 | +0.34(+0.44%) |
Nov 15, 2016 | 76.62 | 77.74 | 76.56 | 77.67 | 17,053,220 | +1.69(+2.22%) |
Nov 14, 2016 | 75.67 | 76.08 | 75.27 | 75.98 | 10,740,482 | -0.04(-0.05%) |
Nov 11, 2016 | 76.61 | 76.74 | 75.52 | 76.02 | 11,138,112 | -0.82(-1.07%) |
Nov 10, 2016 | 76.66 | 77.34 | 76.44 | 76.83 | 12,260,428 | +0.11(+0.14%) |
Nov 09, 2016 | 75.59 | 77.17 | 75.34 | 76.73 | 12,848,606 | +0.25(+0.33%) |
Nov 08, 2016 | 75.97 | 77.12 | 75.86 | 76.48 | 11,277,993 | +0.31(+0.41%) |
Nov 07, 2016 | 75.56 | 76.26 | 75.40 | 76.16 | 10,253,990 | +1.48(+1.98%) |
Nov 04, 2016 | 75.02 | 75.20 | 74.40 | 74.69 | 9,940,012 | -0.43(-0.58%) |
Nov 03, 2016 | 75.22 | 75.69 | 74.81 | 75.12 | 8,000,853 | +0.00(+0.00%) |
Nov 02, 2016 | 75.31 | 75.59 | 74.31 | 75.12 | 11,791,358 | -0.78(-1.02%) |