Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 72.91 | 73.00 | 72.25 | 72.70 | 1,235,835 | -0.21(-0.29%) |
Jan 30, 2017 | 73.08 | 73.08 | 71.73 | 72.91 | 964,824 | -0.44(-0.60%) |
Jan 27, 2017 | 73.00 | 73.36 | 72.66 | 73.35 | 754,843 | +0.55(+0.76%) |
Jan 26, 2017 | 73.04 | 73.07 | 71.60 | 72.80 | 1,756,582 | -0.37(-0.51%) |
Jan 25, 2017 | 73.09 | 73.40 | 72.81 | 73.17 | 869,266 | +0.28(+0.38%) |
Jan 24, 2017 | 72.19 | 73.03 | 72.19 | 72.89 | 948,210 | +1.03(+1.43%) |
Jan 23, 2017 | 71.53 | 71.97 | 71.26 | 71.86 | 998,927 | +0.38(+0.53%) |
Jan 20, 2017 | 72.37 | 72.37 | 70.96 | 71.48 | 1,313,341 | -0.60(-0.83%) |
Jan 19, 2017 | 73.37 | 73.71 | 72.00 | 72.08 | 672,941 | -1.31(-1.78%) |
Jan 18, 2017 | 73.20 | 73.63 | 72.79 | 73.39 | 901,459 | +0.47(+0.64%) |
Jan 17, 2017 | 72.47 | 72.95 | 72.16 | 72.92 | 740,067 | +0.31(+0.42%) |
Jan 13, 2017 | 72.62 | 72.62 | 72.62 | 0 | -0.84(-1.14%) | |
Jan 12, 2017 | 72.74 | 73.59 | 72.35 | 73.45 | 824,607 | +0.32(+0.44%) |
Jan 11, 2017 | 72.16 | 73.18 | 71.82 | 73.13 | 829,554 | +1.04(+1.44%) |
Jan 10, 2017 | 72.28 | 72.84 | 71.75 | 72.09 | 1,400,973 | -0.34(-0.47%) |
Jan 09, 2017 | 73.47 | 73.65 | 72.32 | 72.43 | 697,480 | -1.16(-1.58%) |
Jan 06, 2017 | 73.34 | 73.74 | 73.04 | 73.60 | 525,406 | +0.32(+0.44%) |
Jan 05, 2017 | 73.12 | 73.52 | 72.73 | 73.27 | 1,031,393 | -0.04(-0.05%) |
Jan 04, 2017 | 72.27 | 73.37 | 72.23 | 73.31 | 1,164,258 | +1.10(+1.52%) |
Jan 03, 2017 | 72.18 | 72.60 | 71.53 | 72.22 | 960,206 | +0.65(+0.91%) |
Dec 30, 2016 | 71.57 | 71.57 | 71.57 | 0 | -0.59(-0.82%) | |
Dec 29, 2016 | 72.46 | 72.77 | 71.85 | 72.16 | 587,445 | -0.31(-0.42%) |
Dec 28, 2016 | 73.33 | 73.41 | 72.36 | 72.46 | 782,260 | -0.44(-0.60%) |
Dec 27, 2016 | 72.94 | 73.26 | 72.60 | 72.90 | 394,310 | +0.24(+0.33%) |
Dec 23, 2016 | 72.66 | 72.66 | 72.66 | 0 | -0.22(-0.30%) | |
Dec 22, 2016 | 72.77 | 72.91 | 72.39 | 72.88 | 908,354 | +0.13(+0.18%) |
Dec 21, 2016 | 72.84 | 73.41 | 72.61 | 72.75 | 1,434,897 | +0.00(+0.00%) |
Dec 20, 2016 | 72.78 | 72.83 | 72.14 | 72.75 | 999,278 | -0.21(-0.29%) |
Dec 19, 2016 | 72.86 | 73.02 | 72.15 | 72.96 | 1,028,577 | -0.12(-0.17%) |
Dec 16, 2016 | 73.13 | 73.43 | 72.52 | 73.08 | 3,100,855 | +0.34(+0.47%) |
Dec 15, 2016 | 71.42 | 73.32 | 71.37 | 72.74 | 2,269,390 | +1.26(+1.76%) |
Dec 14, 2016 | 73.60 | 73.68 | 71.35 | 71.48 | 1,738,294 | -2.19(-2.98%) |
Dec 13, 2016 | 72.70 | 73.73 | 72.35 | 73.67 | 1,467,214 | +0.92(+1.27%) |
Dec 12, 2016 | 73.64 | 74.56 | 72.65 | 72.75 | 1,275,997 | -0.51(-0.69%) |
Dec 09, 2016 | 72.59 | 73.28 | 72.48 | 73.25 | 1,140,304 | +0.73(+1.01%) |
Dec 08, 2016 | 72.47 | 72.81 | 72.14 | 72.52 | 1,199,735 | +0.47(+0.65%) |
Dec 07, 2016 | 70.88 | 72.05 | 70.60 | 72.05 | 1,272,837 | +1.32(+1.86%) |
Dec 06, 2016 | 69.71 | 71.05 | 69.71 | 70.74 | 1,091,104 | +0.58(+0.83%) |
Dec 05, 2016 | 71.02 | 71.31 | 69.82 | 70.16 | 1,295,538 | -0.59(-0.84%) |
Dec 02, 2016 | 69.73 | 70.86 | 69.68 | 70.75 | 1,794,078 | +1.05(+1.50%) |
Dec 01, 2016 | 71.60 | 71.90 | 69.05 | 69.70 | 2,265,863 | -1.86(-2.60%) |
Nov 30, 2016 | 73.73 | 73.95 | 71.53 | 71.56 | 2,356,577 | -1.90(-2.58%) |
Nov 29, 2016 | 73.31 | 74.19 | 73.21 | 73.45 | 881,805 | -0.15(-0.21%) |
Nov 28, 2016 | 73.13 | 74.01 | 73.00 | 73.61 | 932,590 | +0.28(+0.38%) |
Nov 25, 2016 | 74.08 | 74.28 | 73.23 | 73.33 | 634,019 | -0.58(-0.79%) |
Nov 23, 2016 | 73.91 | 73.91 | 73.91 | 0 | +0.93(+1.28%) | |
Nov 22, 2016 | 72.66 | 73.03 | 71.81 | 72.98 | 2,676,183 | +0.55(+0.76%) |
Nov 21, 2016 | 72.65 | 72.83 | 71.98 | 72.43 | 1,018,398 | -0.28(-0.38%) |
Nov 18, 2016 | 72.72 | 73.06 | 72.49 | 72.70 | 543,149 | -0.10(-0.13%) |
Nov 17, 2016 | 72.89 | 73.32 | 72.66 | 72.80 | 946,056 | +0.00(+0.00%) |
Nov 16, 2016 | 72.53 | 72.87 | 72.01 | 72.80 | 1,200,289 | +0.10(+0.13%) |
Nov 15, 2016 | 72.54 | 73.06 | 72.32 | 72.70 | 1,116,116 | +0.21(+0.29%) |
Nov 14, 2016 | 72.56 | 72.66 | 71.24 | 72.49 | 1,845,295 | +0.19(+0.26%) |
Nov 11, 2016 | 71.87 | 72.38 | 71.00 | 72.30 | 1,499,603 | +0.08(+0.11%) |
Nov 10, 2016 | 74.98 | 75.03 | 71.52 | 72.23 | 3,096,197 | -2.57(-3.44%) |
Nov 09, 2016 | 74.70 | 75.19 | 73.59 | 74.80 | 1,969,883 | -0.96(-1.27%) |
Nov 08, 2016 | 74.72 | 75.82 | 74.43 | 75.76 | 1,310,725 | +0.93(+1.25%) |
Nov 07, 2016 | 73.90 | 74.89 | 73.56 | 74.83 | 1,870,084 | +2.04(+2.80%) |
Nov 04, 2016 | 74.25 | 74.30 | 72.75 | 72.79 | 1,279,788 | -1.68(-2.25%) |
Nov 03, 2016 | 73.18 | 74.92 | 72.46 | 74.46 | 2,138,403 | +1.26(+1.72%) |
Nov 02, 2016 | 73.06 | 73.44 | 72.33 | 73.21 | 1,877,256 | +0.05(+0.07%) |