Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.20 | 82.47 | 81.29 | 81.82 | 6,707,424 | -0.40(-0.49%) |
Jan 30, 2017 | 81.36 | 82.41 | 81.15 | 82.22 | 4,147,282 | +0.67(+0.82%) |
Jan 27, 2017 | 80.42 | 81.65 | 80.28 | 81.56 | 2,658,453 | +1.43(+1.79%) |
Jan 26, 2017 | 79.99 | 80.29 | 79.54 | 80.12 | 1,891,597 | +0.22(+0.27%) |
Jan 25, 2017 | 79.29 | 80.02 | 78.97 | 79.91 | 2,940,307 | +0.95(+1.20%) |
Jan 24, 2017 | 78.34 | 79.24 | 77.88 | 78.96 | 2,043,813 | +0.62(+0.79%) |
Jan 23, 2017 | 78.51 | 78.62 | 77.73 | 78.34 | 2,724,747 | -0.24(-0.30%) |
Jan 20, 2017 | 78.94 | 78.96 | 77.37 | 78.58 | 2,694,899 | -0.25(-0.32%) |
Jan 19, 2017 | 78.85 | 79.77 | 78.51 | 78.83 | 1,780,406 | -0.15(-0.19%) |
Jan 18, 2017 | 78.96 | 79.26 | 78.28 | 78.98 | 1,964,677 | +0.29(+0.37%) |
Jan 17, 2017 | 78.46 | 79.04 | 77.94 | 78.68 | 2,114,855 | -0.12(-0.15%) |
Jan 13, 2017 | 78.80 | 78.80 | 78.80 | 0 | +0.74(+0.94%) | |
Jan 12, 2017 | 77.33 | 78.22 | 76.74 | 78.07 | 2,075,737 | +0.57(+0.73%) |
Jan 11, 2017 | 77.28 | 77.89 | 76.66 | 77.50 | 2,671,148 | +0.17(+0.22%) |
Jan 10, 2017 | 76.98 | 77.70 | 76.44 | 77.33 | 2,374,660 | +0.21(+0.27%) |
Jan 09, 2017 | 77.66 | 77.90 | 76.55 | 77.12 | 2,378,168 | -0.36(-0.47%) |
Jan 06, 2017 | 77.58 | 77.99 | 76.86 | 77.49 | 2,057,382 | +0.05(+0.06%) |
Jan 05, 2017 | 78.44 | 78.91 | 77.21 | 77.44 | 3,359,759 | -1.64(-2.07%) |
Jan 04, 2017 | 77.86 | 79.55 | 77.59 | 79.08 | 1,888,740 | +1.43(+1.84%) |
Jan 03, 2017 | 77.99 | 78.08 | 76.76 | 77.64 | 2,230,672 | +0.40(+0.52%) |
Dec 30, 2016 | 77.24 | 77.24 | 77.24 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.98 | 79.45 | 78.16 | 78.61 | 1,498,963 | -0.22(-0.27%) |
Dec 28, 2016 | 79.51 | 79.69 | 78.43 | 78.83 | 1,340,035 | -0.69(-0.86%) |
Dec 27, 2016 | 79.43 | 80.18 | 79.19 | 79.52 | 1,271,273 | +0.40(+0.51%) |
Dec 23, 2016 | 79.11 | 79.11 | 79.11 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.20 | 78.60 | 77.65 | 78.25 | 1,230,543 | +0.13(+0.16%) |
Dec 21, 2016 | 77.96 | 78.63 | 77.60 | 78.12 | 2,224,611 | +0.16(+0.20%) |
Dec 20, 2016 | 78.07 | 78.71 | 77.73 | 77.97 | 2,261,721 | +0.00(+0.00%) |
Dec 19, 2016 | 77.78 | 78.98 | 77.62 | 77.97 | 2,240,700 | -0.01(-0.01%) |
Dec 16, 2016 | 79.87 | 79.93 | 77.64 | 77.98 | 4,168,596 | -1.96(-2.45%) |
Dec 15, 2016 | 79.75 | 81.03 | 79.18 | 79.94 | 4,035,753 | +0.79(+1.00%) |
Dec 14, 2016 | 79.06 | 80.11 | 78.44 | 79.14 | 2,624,209 | -0.06(-0.07%) |
Dec 13, 2016 | 78.91 | 81.01 | 78.91 | 79.20 | 3,508,993 | +0.14(+0.17%) |
Dec 12, 2016 | 77.36 | 79.08 | 77.00 | 79.07 | 4,004,054 | +1.83(+2.37%) |
Dec 09, 2016 | 76.31 | 77.54 | 76.31 | 77.23 | 2,114,687 | +0.95(+1.25%) |
Dec 08, 2016 | 76.53 | 77.08 | 75.91 | 76.28 | 3,513,688 | -0.17(-0.22%) |
Dec 07, 2016 | 75.37 | 76.60 | 74.95 | 76.45 | 3,354,336 | +1.06(+1.40%) |
Dec 06, 2016 | 76.13 | 76.53 | 75.03 | 75.39 | 2,349,010 | -0.57(-0.75%) |
Dec 05, 2016 | 74.70 | 76.33 | 74.04 | 75.96 | 2,550,670 | +1.56(+2.10%) |
Dec 02, 2016 | 74.19 | 75.00 | 72.32 | 74.40 | 4,174,281 | +0.27(+0.37%) |
Dec 01, 2016 | 77.68 | 77.75 | 73.72 | 74.12 | 5,016,911 | -3.59(-4.62%) |
Nov 30, 2016 | 79.72 | 79.80 | 77.62 | 77.71 | 3,484,634 | -2.09(-2.62%) |
Nov 29, 2016 | 77.43 | 80.12 | 77.41 | 79.80 | 3,443,200 | +2.59(+3.35%) |
Nov 28, 2016 | 77.89 | 78.03 | 77.02 | 77.21 | 2,378,166 | -0.43(-0.56%) |
Nov 25, 2016 | 77.65 | 78.38 | 77.03 | 77.64 | 796,194 | -0.18(-0.23%) |
Nov 23, 2016 | 77.82 | 77.82 | 77.82 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 77.01 | 77.05 | 75.45 | 76.25 | 2,791,153 | -0.50(-0.65%) |
Nov 21, 2016 | 77.55 | 77.65 | 76.06 | 76.75 | 3,121,773 | -0.72(-0.92%) |
Nov 18, 2016 | 78.26 | 79.06 | 77.24 | 77.47 | 3,243,022 | -0.62(-0.79%) |
Nov 17, 2016 | 77.24 | 78.62 | 77.03 | 78.08 | 2,695,299 | +0.77(+1.00%) |
Nov 16, 2016 | 76.10 | 77.42 | 75.55 | 77.31 | 2,503,258 | +1.19(+1.56%) |
Nov 15, 2016 | 75.52 | 76.91 | 75.52 | 76.12 | 2,691,139 | +1.22(+1.62%) |
Nov 14, 2016 | 75.98 | 76.57 | 74.67 | 74.91 | 5,142,035 | -1.05(-1.38%) |
Nov 11, 2016 | 74.34 | 76.44 | 74.07 | 75.96 | 4,118,739 | +0.65(+0.86%) |
Nov 10, 2016 | 78.43 | 78.52 | 74.72 | 75.31 | 5,635,587 | -2.60(-3.34%) |
Nov 09, 2016 | 77.21 | 79.22 | 76.94 | 77.91 | 4,534,285 | -2.01(-2.52%) |
Nov 08, 2016 | 79.50 | 80.86 | 79.12 | 79.92 | 2,241,394 | +0.40(+0.51%) |
Nov 07, 2016 | 79.53 | 80.45 | 78.78 | 79.52 | 3,824,680 | +0.84(+1.07%) |
Nov 04, 2016 | 78.41 | 80.14 | 77.51 | 78.67 | 4,786,896 | -0.29(-0.37%) |
Nov 03, 2016 | 77.59 | 80.70 | 77.59 | 78.97 | 7,352,431 | +1.37(+1.77%) |
Nov 02, 2016 | 77.31 | 80.35 | 76.36 | 77.59 | 9,636,287 | +1.26(+1.64%) |