Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.96 | 77.96 | 77.96 | 1,459 | -0.93(-1.18%) | |
Jan 30, 2017 | 76.35 | 78.89 | 76.35 | 78.89 | 1,463 | +0.53(+0.67%) |
Jan 27, 2017 | 79.27 | 79.27 | 78.36 | 78.36 | 1,381 | -1.35(-1.69%) |
Jan 26, 2017 | 78.53 | 79.71 | 78.53 | 79.71 | 1,302 | -0.13(-0.16%) |
Jan 25, 2017 | 79.84 | 79.84 | 78.96 | 79.84 | 1,828 | +0.29(+0.36%) |
Jan 24, 2017 | 81.10 | 81.10 | 78.78 | 79.55 | 1,051 | -0.40(-0.50%) |
Jan 23, 2017 | 81.05 | 81.05 | 78.68 | 79.95 | 3,372 | -0.42(-0.52%) |
Jan 20, 2017 | 80.37 | 80.37 | 80.37 | 80.37 | 1,295 | +2.12(+2.71%) |
Jan 19, 2017 | 78.25 | 78.25 | 78.25 | 78.25 | 4,154 | +1.00(+1.29%) |
Jan 18, 2017 | 77.25 | 77.25 | 77.25 | 77.25 | 3,816 | -1.75(-2.22%) |
Jan 17, 2017 | 78.60 | 79.00 | 78.39 | 79.00 | 2,673 | +1.90(+2.46%) |
Jan 13, 2017 | 77.10 | 77.10 | 77.10 | 0 | +0.76(+1.00%) | |
Jan 12, 2017 | 77.04 | 77.04 | 75.00 | 76.34 | 2,839 | +0.54(+0.71%) |
Jan 11, 2017 | 76.40 | 76.40 | 75.80 | 75.80 | 1,455 | -0.20(-0.26%) |
Jan 10, 2017 | 76.22 | 76.78 | 76.00 | 76.00 | 1,339 | -0.62(-0.81%) |
Jan 09, 2017 | 76.19 | 76.62 | 73.97 | 76.62 | 1,530 | +1.08(+1.43%) |
Jan 06, 2017 | 73.83 | 75.54 | 73.83 | 75.54 | 1,471 | -1.15(-1.50%) |
Jan 05, 2017 | 76.05 | 76.69 | 75.33 | 76.69 | 1,310 | +1.43(+1.90%) |
Jan 04, 2017 | 75.26 | 75.26 | 75.26 | 75.26 | 583 | +0.40(+0.53%) |
Jan 03, 2017 | 74.86 | 74.86 | 74.86 | 74.86 | 1,213 | -1.23(-1.62%) |
Dec 30, 2016 | 76.09 | 76.09 | 76.09 | 0 | +1.17(+1.56%) | |
Dec 29, 2016 | 73.81 | 74.92 | 72.73 | 74.92 | 1,660 | +2.23(+3.07%) |
Dec 28, 2016 | 74.91 | 74.91 | 72.69 | 72.69 | 1,796 | -2.27(-3.03%) |
Dec 27, 2016 | 74.42 | 74.96 | 74.42 | 74.96 | 3,842 | -0.35(-0.46%) |
Dec 23, 2016 | 75.31 | 75.31 | 75.31 | 0 | +0.64(+0.86%) | |
Dec 22, 2016 | 74.67 | 74.67 | 73.30 | 74.67 | 2,129 | -1.41(-1.85%) |
Dec 21, 2016 | 74.40 | 76.08 | 74.40 | 76.08 | 1,492 | +0.58(+0.77%) |
Dec 20, 2016 | 73.92 | 76.15 | 73.92 | 75.50 | 2,038 | +0.27(+0.36%) |
Dec 19, 2016 | 76.03 | 76.11 | 74.55 | 75.23 | 2,113 | -0.77(-1.01%) |
Dec 16, 2016 | 74.98 | 77.01 | 74.98 | 76.00 | 2,954 | -1.16(-1.50%) |
Dec 15, 2016 | 76.97 | 77.16 | 74.70 | 77.16 | 2,668 | -0.61(-0.78%) |
Dec 14, 2016 | 79.02 | 79.02 | 77.28 | 77.77 | 3,361 | -1.23(-1.56%) |
Dec 13, 2016 | 77.90 | 79.40 | 77.90 | 79.00 | 4,199 | -0.29(-0.37%) |
Dec 12, 2016 | 77.92 | 79.32 | 77.92 | 79.29 | 1,956 | +1.43(+1.84%) |
Dec 09, 2016 | 77.15 | 77.86 | 77.15 | 77.86 | 4,708 | -1.35(-1.70%) |
Dec 08, 2016 | 79.22 | 79.22 | 76.93 | 79.21 | 1,615 | +1.34(+1.72%) |
Dec 07, 2016 | 76.97 | 77.87 | 76.97 | 77.87 | 2,819 | -0.49(-0.63%) |
Dec 06, 2016 | 77.26 | 78.39 | 77.26 | 78.36 | 2,152 | +2.21(+2.90%) |
Dec 05, 2016 | 78.00 | 78.10 | 76.15 | 76.15 | 2,428 | +0.24(+0.32%) |
Dec 02, 2016 | 75.91 | 75.91 | 75.91 | 75.91 | 2,520 | -0.86(-1.12%) |
Dec 01, 2016 | 77.71 | 77.71 | 75.79 | 76.77 | 2,847 | +1.37(+1.82%) |
Nov 30, 2016 | 77.68 | 77.68 | 75.40 | 75.40 | 1,145 | +0.33(+0.44%) |
Nov 29, 2016 | 75.06 | 75.07 | 75.06 | 75.07 | 2,374 | -0.27(-0.35%) |
Nov 28, 2016 | 75.06 | 75.60 | 75.06 | 75.33 | 3,427 | +0.27(+0.37%) |
Nov 25, 2016 | 75.06 | 75.28 | 75.06 | 75.06 | 1,707 | -0.01(-0.01%) |
Nov 23, 2016 | 75.07 | 75.07 | 75.07 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 75.06 | 75.99 | 75.06 | 75.07 | 3,514 | -0.71(-0.94%) |
Nov 21, 2016 | 75.48 | 75.78 | 75.03 | 75.78 | 2,897 | +1.22(+1.64%) |
Nov 18, 2016 | 76.59 | 76.59 | 74.56 | 74.56 | 1,162 | +1.78(+2.45%) |
Nov 17, 2016 | 72.78 | 75.00 | 72.78 | 72.78 | 1,638 | -2.06(-2.75%) |
Nov 16, 2016 | 74.84 | 74.84 | 74.84 | 74.84 | 1,181 | +0.84(+1.14%) |
Nov 15, 2016 | 73.48 | 74.80 | 73.48 | 74.00 | 5,291 | -0.70(-0.94%) |
Nov 14, 2016 | 73.30 | 74.70 | 73.08 | 74.70 | 1,213 | +0.90(+1.22%) |
Nov 11, 2016 | 75.66 | 75.66 | 73.80 | 73.80 | 1,811 | -3.17(-4.12%) |
Nov 10, 2016 | 75.50 | 76.97 | 75.50 | 76.97 | 1,786 | -0.60(-0.77%) |
Nov 09, 2016 | 75.19 | 77.57 | 75.19 | 77.57 | 1,857 | +1.87(+2.47%) |
Nov 08, 2016 | 74.88 | 75.70 | 74.88 | 75.70 | 45,808 | +0.07(+0.09%) |
Nov 07, 2016 | 75.35 | 76.42 | 75.35 | 75.63 | 1,144 | +0.00(+0.01%) |
Nov 04, 2016 | 75.62 | 75.62 | 75.62 | 75.62 | 1,226 | -1.17(-1.53%) |
Nov 03, 2016 | 75.89 | 77.16 | 75.89 | 76.80 | 6,440 | +1.00(+1.32%) |
Nov 02, 2016 | 75.41 | 75.80 | 75.26 | 75.80 | 1,176 | +0.16(+0.21%) |