Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.71 | 79.95 | 79.63 | 79.89 | 138,098 | +0.62(+0.79%) |
Jan 30, 2017 | 79.44 | 79.51 | 79.09 | 79.26 | 204,970 | -0.58(-0.72%) |
Jan 27, 2017 | 80.02 | 80.04 | 79.75 | 79.84 | 193,526 | -0.22(-0.27%) |
Jan 26, 2017 | 80.29 | 80.31 | 79.97 | 80.06 | 144,101 | -0.40(-0.49%) |
Jan 25, 2017 | 80.04 | 80.50 | 79.99 | 80.46 | 204,193 | +0.62(+0.78%) |
Jan 24, 2017 | 79.43 | 79.88 | 79.32 | 79.83 | 230,015 | +0.52(+0.65%) |
Jan 23, 2017 | 79.05 | 79.31 | 78.96 | 79.31 | 172,322 | +0.48(+0.61%) |
Jan 20, 2017 | 78.74 | 78.84 | 78.55 | 78.84 | 109,108 | +0.34(+0.43%) |
Jan 19, 2017 | 78.54 | 78.60 | 78.20 | 78.49 | 113,615 | -0.11(-0.13%) |
Jan 18, 2017 | 78.92 | 79.05 | 78.44 | 78.60 | 137,561 | -0.52(-0.66%) |
Jan 17, 2017 | 79.09 | 79.18 | 78.92 | 79.12 | 208,322 | +0.02(+0.03%) |
Jan 13, 2017 | 79.09 | 79.09 | 79.09 | 0 | +0.32(+0.41%) | |
Jan 12, 2017 | 78.93 | 78.94 | 78.58 | 78.77 | 126,486 | +0.07(+0.09%) |
Jan 11, 2017 | 78.16 | 78.75 | 77.88 | 78.70 | 400,382 | +0.49(+0.62%) |
Jan 10, 2017 | 78.11 | 78.45 | 78.11 | 78.21 | 205,461 | +0.21(+0.27%) |
Jan 09, 2017 | 78.00 | 78.15 | 77.83 | 78.00 | 197,409 | -0.26(-0.33%) |
Jan 06, 2017 | 78.44 | 78.44 | 78.13 | 78.26 | 196,386 | -0.45(-0.57%) |
Jan 05, 2017 | 78.11 | 78.76 | 78.11 | 78.71 | 170,221 | +0.90(+1.16%) |
Jan 04, 2017 | 77.38 | 77.81 | 77.27 | 77.81 | 223,966 | +0.96(+1.26%) |
Jan 03, 2017 | 76.56 | 76.84 | 76.55 | 76.84 | 271,158 | +0.61(+0.80%) |
Dec 30, 2016 | 76.23 | 76.23 | 76.23 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.84 | 76.18 | 75.76 | 76.14 | 164,618 | +0.50(+0.66%) |
Dec 28, 2016 | 75.75 | 75.84 | 75.54 | 75.63 | 236,272 | +0.09(+0.12%) |
Dec 27, 2016 | 75.59 | 75.65 | 75.49 | 75.54 | 249,198 | +0.08(+0.11%) |
Dec 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.31(+0.41%) | |
Dec 22, 2016 | 75.40 | 75.41 | 75.10 | 75.15 | 159,842 | -0.40(-0.53%) |
Dec 21, 2016 | 75.49 | 75.60 | 75.45 | 75.55 | 457,403 | +0.09(+0.12%) |
Dec 20, 2016 | 75.30 | 75.49 | 75.21 | 75.46 | 251,118 | +0.13(+0.17%) |
Dec 19, 2016 | 75.59 | 75.62 | 75.33 | 75.33 | 176,802 | -0.18(-0.23%) |
Dec 16, 2016 | 75.51 | 75.68 | 75.40 | 75.51 | 137,837 | +0.01(+0.01%) |
Dec 15, 2016 | 75.57 | 75.62 | 75.27 | 75.50 | 151,307 | -0.14(-0.18%) |
Dec 14, 2016 | 76.85 | 77.01 | 75.56 | 75.64 | 106,344 | -1.43(-1.85%) |
Dec 13, 2016 | 77.06 | 77.26 | 76.91 | 77.07 | 255,416 | +0.45(+0.58%) |
Dec 12, 2016 | 76.79 | 77.02 | 76.56 | 76.62 | 165,344 | -0.20(-0.26%) |
Dec 09, 2016 | 76.79 | 76.87 | 76.71 | 76.82 | 113,854 | -0.19(-0.25%) |
Dec 08, 2016 | 76.90 | 77.07 | 76.70 | 77.01 | 159,298 | +0.02(+0.03%) |
Dec 07, 2016 | 76.36 | 77.06 | 76.28 | 76.99 | 170,306 | +0.83(+1.09%) |
Dec 06, 2016 | 76.01 | 76.16 | 75.83 | 76.16 | 134,068 | +0.33(+0.43%) |
Dec 05, 2016 | 75.54 | 76.00 | 75.54 | 75.83 | 101,618 | +0.48(+0.64%) |
Dec 02, 2016 | 75.24 | 75.49 | 75.12 | 75.35 | 200,085 | +0.01(+0.01%) |
Dec 01, 2016 | 75.46 | 75.55 | 75.19 | 75.34 | 85,212 | -0.08(-0.11%) |
Nov 30, 2016 | 75.58 | 75.73 | 75.33 | 75.42 | 265,255 | +0.00(+0.00%) |
Nov 29, 2016 | 75.19 | 75.55 | 74.99 | 75.42 | 139,532 | +0.30(+0.40%) |
Nov 28, 2016 | 75.17 | 75.29 | 75.10 | 75.12 | 103,537 | +0.01(+0.01%) |
Nov 25, 2016 | 75.25 | 75.32 | 75.07 | 75.11 | 85,985 | -0.04(-0.05%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.55(-0.73%) | |
Nov 22, 2016 | 75.54 | 75.70 | 75.32 | 75.70 | 142,714 | +0.56(+0.74%) |
Nov 21, 2016 | 74.78 | 75.15 | 74.78 | 75.14 | 151,420 | +0.51(+0.68%) |
Nov 18, 2016 | 74.80 | 74.89 | 74.46 | 74.63 | 147,641 | -0.30(-0.39%) |
Nov 17, 2016 | 74.94 | 75.17 | 74.74 | 74.93 | 190,235 | +0.15(+0.20%) |
Nov 16, 2016 | 74.76 | 74.90 | 74.66 | 74.77 | 212,451 | -0.50(-0.67%) |
Nov 15, 2016 | 74.56 | 75.29 | 74.55 | 75.28 | 292,602 | +0.84(+1.13%) |
Nov 14, 2016 | 74.41 | 74.45 | 74.03 | 74.44 | 238,887 | -0.29(-0.38%) |
Nov 11, 2016 | 75.17 | 75.34 | 74.23 | 74.73 | 198,619 | -1.06(-1.40%) |
Nov 10, 2016 | 76.34 | 76.45 | 75.50 | 75.79 | 170,224 | -0.55(-0.72%) |
Nov 09, 2016 | 75.73 | 76.69 | 75.73 | 76.34 | 201,686 | -0.57(-0.74%) |
Nov 08, 2016 | 76.52 | 77.15 | 76.42 | 76.91 | 108,395 | +0.13(+0.17%) |
Nov 07, 2016 | 76.71 | 76.84 | 76.47 | 76.78 | 150,959 | +0.97(+1.27%) |
Nov 04, 2016 | 76.11 | 76.13 | 75.75 | 75.81 | 84,836 | -0.62(-0.81%) |
Nov 03, 2016 | 76.70 | 76.74 | 76.30 | 76.44 | 189,095 | +0.18(+0.24%) |
Nov 02, 2016 | 76.84 | 76.85 | 76.09 | 76.25 | 436,504 | -0.68(-0.88%) |