Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.78 | 81.78 | 80.43 | 80.94 | 61,074 | -1.25(-1.52%) |
Jan 30, 2017 | 82.94 | 82.94 | 81.13 | 82.19 | 45,350 | -1.16(-1.39%) |
Jan 27, 2017 | 83.63 | 83.83 | 82.89 | 83.35 | 26,495 | -0.37(-0.44%) |
Jan 26, 2017 | 84.10 | 84.56 | 83.45 | 83.72 | 36,099 | -0.51(-0.61%) |
Jan 25, 2017 | 82.66 | 84.28 | 81.82 | 84.23 | 109,458 | +2.18(+2.66%) |
Jan 24, 2017 | 81.68 | 82.33 | 81.68 | 82.05 | 50,585 | +0.42(+0.51%) |
Jan 23, 2017 | 82.05 | 82.05 | 81.36 | 81.64 | 21,498 | -0.60(-0.73%) |
Jan 20, 2017 | 83.17 | 83.56 | 81.87 | 82.24 | 56,342 | -0.88(-1.06%) |
Jan 19, 2017 | 83.45 | 83.91 | 82.94 | 83.12 | 70,599 | -0.09(-0.11%) |
Jan 18, 2017 | 82.19 | 83.31 | 82.01 | 83.21 | 35,938 | +1.35(+1.64%) |
Jan 17, 2017 | 81.40 | 82.29 | 81.40 | 81.87 | 28,295 | -0.19(-0.23%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +1.02(+1.26%) | |
Jan 12, 2017 | 81.73 | 81.73 | 79.64 | 81.03 | 32,165 | -1.11(-1.36%) |
Jan 11, 2017 | 81.91 | 82.38 | 81.40 | 82.15 | 31,267 | +0.23(+0.28%) |
Jan 10, 2017 | 82.01 | 82.84 | 81.26 | 81.91 | 46,309 | +0.28(+0.34%) |
Jan 09, 2017 | 83.31 | 83.40 | 81.50 | 81.64 | 80,281 | -2.00(-2.39%) |
Jan 06, 2017 | 83.26 | 84.17 | 82.89 | 83.63 | 40,264 | +0.32(+0.39%) |
Jan 05, 2017 | 81.96 | 83.40 | 81.96 | 83.31 | 85,083 | +1.16(+1.41%) |
Jan 04, 2017 | 81.82 | 82.47 | 81.31 | 82.15 | 66,286 | +0.37(+0.45%) |
Jan 03, 2017 | 82.42 | 83.49 | 81.22 | 81.78 | 53,385 | +0.23(+0.28%) |
Dec 30, 2016 | 81.54 | 81.54 | 81.54 | 0 | -1.02(-1.24%) | |
Dec 29, 2016 | 81.64 | 82.56 | 81.59 | 82.56 | 44,913 | +0.88(+1.08%) |
Dec 28, 2016 | 82.29 | 82.29 | 81.40 | 81.68 | 36,021 | -0.42(-0.51%) |
Dec 27, 2016 | 82.10 | 82.19 | 81.54 | 82.10 | 29,729 | +0.19(+0.23%) |
Dec 23, 2016 | 81.91 | 81.91 | 81.91 | 0 | -0.28(-0.34%) | |
Dec 22, 2016 | 83.26 | 83.26 | 81.91 | 82.19 | 35,758 | -0.74(-0.90%) |
Dec 21, 2016 | 83.77 | 83.82 | 82.94 | 82.94 | 55,652 | -0.88(-1.05%) |
Dec 20, 2016 | 83.68 | 83.96 | 83.12 | 83.82 | 50,203 | +0.32(+0.39%) |
Dec 19, 2016 | 87.21 | 87.58 | 82.89 | 83.49 | 118,997 | -3.48(-4.00%) |
Dec 16, 2016 | 88.32 | 88.32 | 86.79 | 86.97 | 344,102 | -0.42(-0.48%) |
Dec 15, 2016 | 87.39 | 88.60 | 87.07 | 87.39 | 67,863 | +0.05(+0.05%) |
Dec 14, 2016 | 87.67 | 88.50 | 86.28 | 87.34 | 104,639 | -0.97(-1.10%) |
Dec 13, 2016 | 90.55 | 90.55 | 87.90 | 88.32 | 86,365 | -2.00(-2.21%) |
Dec 12, 2016 | 89.34 | 90.50 | 88.69 | 90.31 | 92,819 | +0.42(+0.46%) |
Dec 09, 2016 | 88.69 | 90.04 | 87.83 | 89.90 | 90,619 | +1.76(+2.00%) |
Dec 08, 2016 | 85.95 | 88.32 | 85.16 | 88.13 | 61,462 | +2.32(+2.70%) |
Dec 07, 2016 | 84.65 | 86.18 | 84.14 | 85.81 | 43,891 | +1.35(+1.59%) |
Dec 06, 2016 | 82.61 | 84.65 | 80.61 | 84.47 | 49,113 | +1.72(+2.08%) |
Dec 05, 2016 | 81.31 | 82.80 | 80.48 | 82.75 | 38,308 | +2.04(+2.53%) |
Dec 02, 2016 | 81.96 | 82.38 | 80.66 | 80.71 | 27,815 | -1.44(-1.75%) |
Dec 01, 2016 | 82.19 | 82.91 | 80.94 | 82.15 | 49,674 | +0.37(+0.45%) |
Nov 30, 2016 | 82.75 | 82.89 | 81.26 | 81.78 | 39,537 | -0.37(-0.45%) |
Nov 29, 2016 | 83.17 | 83.21 | 81.82 | 82.15 | 34,936 | -1.02(-1.23%) |
Nov 28, 2016 | 83.17 | 83.72 | 82.84 | 83.17 | 39,816 | -0.51(-0.61%) |
Nov 25, 2016 | 82.38 | 83.77 | 82.36 | 83.68 | 30,514 | +0.84(+1.01%) |
Nov 23, 2016 | 82.84 | 82.84 | 82.84 | 0 | -0.14(-0.17%) | |
Nov 22, 2016 | 82.10 | 83.31 | 80.29 | 82.98 | 65,493 | +1.07(+1.30%) |
Nov 21, 2016 | 81.64 | 82.05 | 80.99 | 81.91 | 28,997 | +0.28(+0.34%) |
Nov 18, 2016 | 81.40 | 81.78 | 81.08 | 81.64 | 57,818 | +0.23(+0.28%) |
Nov 17, 2016 | 81.68 | 82.94 | 81.13 | 81.40 | 49,049 | -0.28(-0.34%) |
Nov 16, 2016 | 82.52 | 82.52 | 81.13 | 81.68 | 48,688 | -0.84(-1.01%) |
Nov 15, 2016 | 82.61 | 83.49 | 82.15 | 82.52 | 93,498 | -1.02(-1.22%) |
Nov 14, 2016 | 80.29 | 83.77 | 80.29 | 83.54 | 97,625 | +3.85(+4.83%) |
Nov 11, 2016 | 76.30 | 80.06 | 76.30 | 79.69 | 82,504 | +3.06(+4.00%) |
Nov 10, 2016 | 74.67 | 77.23 | 73.93 | 76.62 | 72,928 | +2.60(+3.51%) |
Nov 09, 2016 | 70.03 | 74.07 | 70.03 | 74.02 | 66,266 | +3.34(+4.73%) |
Nov 08, 2016 | 70.31 | 70.92 | 69.29 | 70.68 | 40,832 | +0.28(+0.40%) |
Nov 07, 2016 | 70.31 | 70.50 | 69.24 | 70.40 | 84,430 | +1.11(+1.61%) |
Nov 04, 2016 | 69.62 | 71.05 | 69.20 | 69.29 | 46,684 | -0.23(-0.33%) |
Nov 03, 2016 | 69.85 | 70.31 | 69.52 | 69.52 | 40,511 | -0.22(-0.32%) |
Nov 02, 2016 | 69.33 | 70.50 | 68.87 | 69.75 | 40,309 | -0.14(-0.20%) |