Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.72 | 83.92 | 83.34 | 83.78 | 445,174 | +0.15(+0.18%) |
Jan 30, 2017 | 84.27 | 84.27 | 83.17 | 83.63 | 439,478 | -0.79(-0.94%) |
Jan 27, 2017 | 85.29 | 85.37 | 84.39 | 84.42 | 353,982 | -0.86(-1.01%) |
Jan 26, 2017 | 84.49 | 85.32 | 84.47 | 85.29 | 335,499 | +0.73(+0.87%) |
Jan 25, 2017 | 83.98 | 84.70 | 83.98 | 84.55 | 436,797 | +1.11(+1.33%) |
Jan 24, 2017 | 82.74 | 83.71 | 82.74 | 83.44 | 258,023 | +0.66(+0.80%) |
Jan 23, 2017 | 82.89 | 83.09 | 82.53 | 82.78 | 305,190 | -0.16(-0.19%) |
Jan 20, 2017 | 82.64 | 83.37 | 82.36 | 82.93 | 405,320 | +0.43(+0.52%) |
Jan 19, 2017 | 82.26 | 82.76 | 82.00 | 82.50 | 402,355 | +0.46(+0.56%) |
Jan 18, 2017 | 81.97 | 82.40 | 81.28 | 82.04 | 461,206 | +0.35(+0.43%) |
Jan 17, 2017 | 81.34 | 82.21 | 80.85 | 81.69 | 463,275 | -0.10(-0.13%) |
Jan 13, 2017 | 81.79 | 81.79 | 81.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 81.71 | 82.20 | 81.02 | 81.79 | 443,845 | +0.03(+0.03%) |
Jan 11, 2017 | 81.21 | 81.77 | 81.03 | 81.77 | 392,000 | +0.52(+0.64%) |
Jan 10, 2017 | 81.28 | 82.12 | 81.02 | 81.25 | 429,859 | +0.08(+0.10%) |
Jan 09, 2017 | 81.99 | 82.37 | 81.13 | 81.17 | 579,901 | -1.61(-1.95%) |
Jan 06, 2017 | 82.18 | 83.09 | 81.99 | 82.78 | 416,707 | +0.73(+0.89%) |
Jan 05, 2017 | 82.24 | 82.76 | 81.52 | 82.05 | 478,143 | +0.03(+0.04%) |
Jan 04, 2017 | 81.12 | 82.22 | 79.77 | 82.02 | 532,255 | +0.84(+1.03%) |
Jan 03, 2017 | 80.77 | 81.18 | 79.97 | 81.18 | 497,642 | +1.09(+1.36%) |
Dec 30, 2016 | 80.09 | 80.09 | 80.09 | 0 | +0.16(+0.21%) | |
Dec 29, 2016 | 80.13 | 80.76 | 79.83 | 79.93 | 497,297 | -0.45(-0.56%) |
Dec 28, 2016 | 81.18 | 81.42 | 80.29 | 80.38 | 378,373 | -0.47(-0.59%) |
Dec 27, 2016 | 80.52 | 81.19 | 80.30 | 80.85 | 267,186 | +0.40(+0.49%) |
Dec 23, 2016 | 80.46 | 80.46 | 80.46 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 79.88 | 80.52 | 79.58 | 80.38 | 385,775 | +0.75(+0.94%) |
Dec 21, 2016 | 79.53 | 79.93 | 79.34 | 79.63 | 328,045 | +0.02(+0.02%) |
Dec 20, 2016 | 80.15 | 80.39 | 79.39 | 79.61 | 361,019 | -0.09(-0.12%) |
Dec 19, 2016 | 78.80 | 79.89 | 78.67 | 79.70 | 588,700 | +0.92(+1.17%) |
Dec 16, 2016 | 79.81 | 79.91 | 78.39 | 78.78 | 1,436,835 | -0.97(-1.22%) |
Dec 15, 2016 | 79.36 | 80.92 | 79.27 | 79.76 | 455,964 | +0.29(+0.37%) |
Dec 14, 2016 | 79.22 | 80.54 | 78.91 | 79.46 | 418,646 | +0.06(+0.08%) |
Dec 13, 2016 | 79.49 | 79.82 | 78.30 | 79.40 | 474,027 | -0.07(-0.09%) |
Dec 12, 2016 | 79.32 | 79.97 | 78.79 | 79.47 | 506,543 | -0.02(-0.02%) |
Dec 09, 2016 | 80.41 | 80.68 | 79.10 | 79.49 | 376,542 | -1.16(-1.44%) |
Dec 08, 2016 | 78.14 | 80.92 | 78.14 | 80.65 | 942,290 | +2.82(+3.62%) |
Dec 07, 2016 | 76.76 | 77.83 | 76.53 | 77.83 | 618,619 | +1.16(+1.52%) |
Dec 06, 2016 | 74.94 | 76.98 | 74.84 | 76.67 | 686,600 | +1.92(+2.57%) |
Dec 05, 2016 | 74.56 | 74.79 | 74.05 | 74.75 | 655,382 | +0.48(+0.65%) |
Dec 02, 2016 | 74.80 | 75.05 | 74.00 | 74.26 | 424,329 | -0.59(-0.78%) |
Dec 01, 2016 | 74.81 | 75.39 | 74.44 | 74.85 | 451,285 | +0.38(+0.51%) |
Nov 30, 2016 | 74.42 | 75.02 | 74.27 | 74.47 | 624,618 | +0.23(+0.31%) |
Nov 29, 2016 | 74.37 | 74.56 | 73.85 | 74.24 | 357,841 | +0.15(+0.20%) |
Nov 28, 2016 | 74.19 | 74.48 | 73.72 | 74.09 | 450,620 | -0.44(-0.59%) |
Nov 25, 2016 | 74.58 | 74.69 | 74.29 | 74.53 | 145,229 | +0.19(+0.26%) |
Nov 23, 2016 | 74.34 | 74.34 | 74.34 | 0 | +1.00(+1.36%) | |
Nov 22, 2016 | 73.86 | 73.86 | 72.92 | 73.34 | 521,407 | -0.15(-0.21%) |
Nov 21, 2016 | 74.02 | 74.43 | 73.13 | 73.49 | 337,520 | -0.04(-0.06%) |
Nov 18, 2016 | 74.06 | 74.32 | 72.99 | 73.54 | 672,246 | -0.45(-0.61%) |
Nov 17, 2016 | 74.09 | 74.33 | 73.74 | 73.99 | 647,716 | -0.03(-0.03%) |
Nov 16, 2016 | 73.49 | 74.21 | 73.21 | 74.02 | 645,240 | +0.30(+0.41%) |
Nov 15, 2016 | 73.56 | 73.79 | 72.95 | 73.72 | 595,365 | -0.01(-0.01%) |
Nov 14, 2016 | 71.48 | 74.32 | 71.44 | 73.73 | 834,121 | +2.59(+3.64%) |
Nov 11, 2016 | 71.53 | 71.59 | 70.55 | 71.14 | 1,062,085 | -0.43(-0.60%) |
Nov 10, 2016 | 70.72 | 72.19 | 70.31 | 71.57 | 577,741 | +1.26(+1.79%) |
Nov 09, 2016 | 68.44 | 70.97 | 68.23 | 70.31 | 799,309 | +1.65(+2.41%) |
Nov 08, 2016 | 68.69 | 69.19 | 68.46 | 68.65 | 715,475 | +0.09(+0.14%) |
Nov 07, 2016 | 69.33 | 69.33 | 68.33 | 68.56 | 544,978 | +0.21(+0.31%) |
Nov 04, 2016 | 68.95 | 69.22 | 68.31 | 68.34 | 340,027 | -0.56(-0.81%) |
Nov 03, 2016 | 68.10 | 69.61 | 68.05 | 68.90 | 666,572 | +1.42(+2.11%) |
Nov 02, 2016 | 68.11 | 68.42 | 67.29 | 67.48 | 727,666 | -0.55(-0.81%) |