Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.29 | 84.11 | 83.10 | 84.02 | 36,281 | +0.53(+0.64%) |
Jan 30, 2017 | 83.78 | 84.16 | 83.22 | 83.49 | 28,270 | -0.87(-1.03%) |
Jan 27, 2017 | 84.07 | 84.55 | 83.44 | 84.36 | 21,293 | -0.53(-0.63%) |
Jan 26, 2017 | 85.47 | 85.47 | 84.45 | 84.89 | 23,415 | -0.63(-0.74%) |
Jan 25, 2017 | 85.86 | 86.15 | 85.32 | 85.52 | 39,928 | +0.87(+1.03%) |
Jan 24, 2017 | 83.00 | 84.74 | 82.71 | 84.65 | 31,507 | +1.50(+1.80%) |
Jan 23, 2017 | 83.20 | 83.29 | 81.84 | 83.15 | 29,726 | -0.44(-0.52%) |
Jan 20, 2017 | 83.15 | 83.63 | 82.57 | 83.58 | 47,889 | -0.10(-0.12%) |
Jan 19, 2017 | 83.82 | 84.02 | 82.86 | 83.68 | 24,474 | -0.73(-0.86%) |
Jan 18, 2017 | 83.97 | 85.47 | 83.44 | 84.40 | 28,040 | +0.92(+1.10%) |
Jan 17, 2017 | 83.85 | 84.16 | 83.32 | 83.49 | 28,261 | -0.63(-0.75%) |
Jan 13, 2017 | 84.11 | 84.11 | 84.11 | 0 | -0.15(-0.17%) | |
Jan 12, 2017 | 84.45 | 84.45 | 83.29 | 84.26 | 24,587 | -0.39(-0.46%) |
Jan 11, 2017 | 83.44 | 84.65 | 83.20 | 84.65 | 37,842 | +0.44(+0.52%) |
Jan 10, 2017 | 83.87 | 84.45 | 83.05 | 84.21 | 29,337 | +0.73(+0.87%) |
Jan 09, 2017 | 84.55 | 84.62 | 83.34 | 83.49 | 44,928 | -1.21(-1.43%) |
Jan 06, 2017 | 85.57 | 85.66 | 84.55 | 84.69 | 39,338 | -0.58(-0.68%) |
Jan 05, 2017 | 85.47 | 85.90 | 84.65 | 85.28 | 59,213 | -0.44(-0.51%) |
Jan 04, 2017 | 85.32 | 86.53 | 85.32 | 85.71 | 67,927 | +0.87(+1.03%) |
Jan 03, 2017 | 85.71 | 85.71 | 84.36 | 84.84 | 43,852 | -0.19(-0.23%) |
Dec 30, 2016 | 85.03 | 85.03 | 85.03 | 0 | -0.24(-0.28%) | |
Dec 29, 2016 | 85.61 | 85.61 | 84.84 | 85.28 | 35,470 | +0.05(+0.06%) |
Dec 28, 2016 | 85.61 | 85.66 | 84.99 | 85.23 | 24,962 | -0.48(-0.56%) |
Dec 27, 2016 | 86.24 | 86.24 | 85.32 | 85.71 | 22,933 | +0.05(+0.06%) |
Dec 23, 2016 | 85.66 | 85.66 | 85.66 | 0 | -0.44(-0.51%) | |
Dec 22, 2016 | 86.68 | 87.02 | 85.81 | 86.10 | 29,169 | -0.77(-0.89%) |
Dec 21, 2016 | 87.55 | 87.55 | 86.82 | 86.87 | 40,675 | -0.39(-0.44%) |
Dec 20, 2016 | 86.29 | 87.36 | 85.81 | 87.26 | 31,123 | +1.06(+1.23%) |
Dec 19, 2016 | 84.99 | 86.48 | 84.36 | 86.19 | 62,158 | +1.21(+1.42%) |
Dec 16, 2016 | 85.08 | 85.69 | 84.31 | 84.99 | 153,364 | +0.24(+0.29%) |
Dec 15, 2016 | 85.28 | 85.66 | 84.45 | 84.74 | 66,429 | -0.19(-0.23%) |
Dec 14, 2016 | 86.15 | 86.38 | 84.79 | 84.94 | 28,179 | -1.16(-1.35%) |
Dec 13, 2016 | 86.73 | 86.73 | 85.37 | 86.10 | 46,402 | -0.05(-0.06%) |
Dec 12, 2016 | 86.19 | 86.51 | 85.66 | 86.15 | 50,203 | +0.05(+0.06%) |
Dec 09, 2016 | 86.19 | 86.34 | 85.86 | 86.10 | 75,579 | -0.10(-0.11%) |
Dec 08, 2016 | 85.71 | 86.32 | 85.32 | 86.19 | 57,546 | +0.68(+0.79%) |
Dec 07, 2016 | 85.23 | 85.66 | 84.36 | 85.52 | 41,556 | +0.65(+0.76%) |
Dec 06, 2016 | 83.23 | 85.35 | 82.85 | 84.87 | 45,897 | +2.07(+2.50%) |
Dec 05, 2016 | 82.75 | 83.43 | 82.56 | 82.80 | 39,681 | +0.58(+0.70%) |
Dec 02, 2016 | 83.28 | 83.38 | 82.13 | 82.22 | 23,908 | -0.96(-1.16%) |
Dec 01, 2016 | 83.33 | 85.47 | 82.85 | 83.19 | 37,068 | +0.24(+0.29%) |
Nov 30, 2016 | 84.87 | 85.35 | 82.80 | 82.95 | 33,399 | -1.25(-1.48%) |
Nov 29, 2016 | 84.00 | 84.77 | 81.36 | 84.20 | 38,400 | +0.53(+0.63%) |
Nov 28, 2016 | 82.51 | 84.68 | 82.51 | 83.67 | 38,830 | -0.58(-0.68%) |
Nov 25, 2016 | 84.15 | 84.46 | 83.86 | 84.24 | 10,456 | +0.00(+0.00%) |
Nov 23, 2016 | 84.24 | 84.24 | 84.24 | 0 | +1.06(+1.27%) | |
Nov 22, 2016 | 82.95 | 84.29 | 82.13 | 83.19 | 49,127 | +0.24(+0.29%) |
Nov 21, 2016 | 83.76 | 83.76 | 82.56 | 82.95 | 42,286 | -0.34(-0.40%) |
Nov 18, 2016 | 83.43 | 84.29 | 82.42 | 83.28 | 122,504 | -0.14(-0.17%) |
Nov 17, 2016 | 83.14 | 84.39 | 78.52 | 83.43 | 51,543 | +0.77(+0.93%) |
Nov 16, 2016 | 83.09 | 84.39 | 81.89 | 82.66 | 33,360 | -0.34(-0.41%) |
Nov 15, 2016 | 83.96 | 83.96 | 82.56 | 82.99 | 27,473 | -0.96(-1.15%) |
Nov 14, 2016 | 84.48 | 85.33 | 82.90 | 83.96 | 46,251 | +0.10(+0.11%) |
Nov 11, 2016 | 80.93 | 84.36 | 78.76 | 83.86 | 70,445 | +2.93(+3.62%) |
Nov 10, 2016 | 81.12 | 81.74 | 78.04 | 80.93 | 64,776 | +1.11(+1.39%) |
Nov 09, 2016 | 76.31 | 79.96 | 75.64 | 79.82 | 48,573 | +3.80(+5.00%) |
Nov 08, 2016 | 73.81 | 76.36 | 73.23 | 76.02 | 41,831 | +2.50(+3.40%) |
Nov 07, 2016 | 73.81 | 74.05 | 70.97 | 73.52 | 124,274 | +0.67(+0.92%) |
Nov 04, 2016 | 75.16 | 75.73 | 72.80 | 72.85 | 117,215 | -2.84(-3.75%) |
Nov 03, 2016 | 75.73 | 78.86 | 75.20 | 75.69 | 47,949 | -3.03(-3.85%) |
Nov 02, 2016 | 79.39 | 79.87 | 75.93 | 78.71 | 22,095 | -0.34(-0.43%) |