Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.37 | 77.38 | 76.26 | 76.55 | 565,964 | -0.80(-1.03%) |
Jan 30, 2017 | 76.21 | 77.44 | 75.25 | 77.35 | 525,459 | +0.79(+1.03%) |
Jan 27, 2017 | 77.30 | 77.55 | 76.35 | 76.56 | 550,466 | -0.69(-0.90%) |
Jan 26, 2017 | 76.45 | 77.33 | 75.85 | 77.25 | 892,427 | +0.73(+0.96%) |
Jan 25, 2017 | 76.67 | 76.88 | 76.27 | 76.52 | 511,600 | +0.47(+0.62%) |
Jan 24, 2017 | 76.21 | 76.55 | 75.42 | 76.05 | 599,978 | +0.07(+0.10%) |
Jan 23, 2017 | 75.35 | 76.08 | 75.16 | 75.98 | 510,008 | +0.35(+0.46%) |
Jan 20, 2017 | 75.38 | 75.87 | 75.23 | 75.62 | 373,165 | +0.55(+0.73%) |
Jan 19, 2017 | 76.16 | 76.43 | 75.03 | 75.08 | 540,357 | -1.05(-1.37%) |
Jan 18, 2017 | 75.60 | 76.27 | 74.36 | 76.12 | 762,300 | +1.10(+1.47%) |
Jan 17, 2017 | 76.30 | 76.53 | 75.01 | 75.02 | 543,827 | -1.20(-1.58%) |
Jan 13, 2017 | 76.23 | 76.23 | 76.23 | 0 | +1.06(+1.42%) | |
Jan 12, 2017 | 75.06 | 75.49 | 73.90 | 75.16 | 435,867 | -0.25(-0.33%) |
Jan 11, 2017 | 75.14 | 75.45 | 74.78 | 75.41 | 395,089 | +0.00(+0.00%) |
Jan 10, 2017 | 76.15 | 76.41 | 75.01 | 75.41 | 604,147 | -1.07(-1.40%) |
Jan 09, 2017 | 76.89 | 77.26 | 76.40 | 76.49 | 722,231 | -0.67(-0.86%) |
Jan 06, 2017 | 75.66 | 77.61 | 75.66 | 77.15 | 646,221 | +1.63(+2.16%) |
Jan 05, 2017 | 74.40 | 75.63 | 74.40 | 75.52 | 602,673 | +0.86(+1.15%) |
Jan 04, 2017 | 73.15 | 75.02 | 73.15 | 74.66 | 918,631 | +1.85(+2.54%) |
Jan 03, 2017 | 73.80 | 73.81 | 72.53 | 72.81 | 698,315 | -0.06(-0.09%) |
Dec 30, 2016 | 72.88 | 72.88 | 72.88 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.57 | 72.91 | 72.17 | 72.68 | 493,858 | +0.19(+0.27%) |
Dec 28, 2016 | 72.96 | 73.12 | 72.29 | 72.49 | 421,499 | -0.45(-0.62%) |
Dec 27, 2016 | 72.90 | 73.39 | 72.66 | 72.94 | 493,104 | +0.24(+0.33%) |
Dec 23, 2016 | 72.70 | 72.70 | 72.70 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.58 | 73.79 | 71.92 | 72.61 | 808,988 | -1.08(-1.47%) |
Dec 21, 2016 | 74.60 | 74.78 | 73.64 | 73.69 | 513,322 | -1.00(-1.34%) |
Dec 20, 2016 | 74.14 | 74.83 | 73.94 | 74.69 | 936,255 | +0.45(+0.61%) |
Dec 19, 2016 | 73.80 | 74.81 | 73.80 | 74.24 | 469,018 | +0.32(+0.44%) |
Dec 16, 2016 | 74.76 | 74.82 | 73.88 | 73.91 | 1,305,899 | -0.59(-0.79%) |
Dec 15, 2016 | 73.83 | 75.18 | 73.80 | 74.51 | 689,397 | +0.64(+0.86%) |
Dec 14, 2016 | 75.05 | 75.66 | 73.47 | 73.87 | 653,683 | -1.10(-1.47%) |
Dec 13, 2016 | 74.95 | 75.70 | 74.79 | 74.97 | 858,375 | +0.52(+0.70%) |
Dec 12, 2016 | 75.16 | 75.23 | 74.23 | 74.45 | 698,230 | -0.91(-1.20%) |
Dec 09, 2016 | 74.79 | 75.63 | 74.72 | 75.36 | 406,413 | +0.70(+0.94%) |
Dec 08, 2016 | 74.61 | 74.94 | 73.90 | 74.65 | 631,667 | -0.06(-0.07%) |
Dec 07, 2016 | 73.88 | 74.81 | 72.83 | 74.71 | 585,520 | +1.17(+1.60%) |
Dec 06, 2016 | 74.76 | 74.93 | 72.90 | 73.53 | 958,494 | -1.17(-1.56%) |
Dec 05, 2016 | 73.83 | 74.88 | 73.83 | 74.70 | 536,455 | +1.31(+1.79%) |
Dec 02, 2016 | 71.66 | 73.41 | 71.58 | 73.39 | 641,885 | +2.03(+2.84%) |
Dec 01, 2016 | 72.85 | 73.32 | 70.79 | 71.36 | 1,094,889 | -1.54(-2.11%) |
Nov 30, 2016 | 75.00 | 75.00 | 72.86 | 72.90 | 1,061,843 | -1.69(-2.27%) |
Nov 29, 2016 | 74.55 | 75.11 | 74.46 | 74.59 | 428,444 | +0.32(+0.44%) |
Nov 28, 2016 | 74.33 | 74.87 | 74.18 | 74.27 | 369,443 | -0.46(-0.62%) |
Nov 25, 2016 | 74.26 | 74.93 | 74.24 | 74.73 | 212,598 | +0.55(+0.74%) |
Nov 23, 2016 | 74.18 | 74.18 | 74.18 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.57 | 74.75 | 73.77 | 74.02 | 401,449 | -0.37(-0.50%) |
Nov 21, 2016 | 74.23 | 74.64 | 74.02 | 74.39 | 520,113 | +0.67(+0.90%) |
Nov 18, 2016 | 73.62 | 73.96 | 73.42 | 73.72 | 602,648 | +0.18(+0.24%) |
Nov 17, 2016 | 72.56 | 73.70 | 71.89 | 73.54 | 601,914 | +1.45(+2.01%) |
Nov 16, 2016 | 71.57 | 73.06 | 71.47 | 72.09 | 685,221 | +0.39(+0.54%) |
Nov 15, 2016 | 71.28 | 72.43 | 70.90 | 71.70 | 891,635 | -0.05(-0.06%) |
Nov 14, 2016 | 74.55 | 74.71 | 71.66 | 71.75 | 905,133 | -2.26(-3.05%) |
Nov 11, 2016 | 74.92 | 75.57 | 73.95 | 74.01 | 715,000 | -1.08(-1.44%) |
Nov 10, 2016 | 76.05 | 76.71 | 74.82 | 75.09 | 522,200 | -0.57(-0.76%) |
Nov 09, 2016 | 74.01 | 75.68 | 73.28 | 75.66 | 698,239 | +0.92(+1.23%) |
Nov 08, 2016 | 74.41 | 75.56 | 74.01 | 74.75 | 491,429 | +0.20(+0.27%) |
Nov 07, 2016 | 74.21 | 74.81 | 73.69 | 74.54 | 588,092 | +1.37(+1.88%) |
Nov 04, 2016 | 72.99 | 74.19 | 72.99 | 73.17 | 591,296 | +0.27(+0.37%) |
Nov 03, 2016 | 72.91 | 73.65 | 72.79 | 72.90 | 608,818 | +0.24(+0.33%) |
Nov 02, 2016 | 72.87 | 73.51 | 72.62 | 72.66 | 588,841 | -0.33(-0.45%) |