Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.28 | 74.92 | 73.84 | 74.39 | 989,122 | +2.43(+3.38%) |
Jan 30, 2017 | 72.30 | 72.85 | 71.83 | 71.95 | 638,167 | -0.09(-0.12%) |
Jan 27, 2017 | 71.40 | 72.22 | 71.25 | 72.04 | 703,230 | +0.84(+1.18%) |
Jan 26, 2017 | 71.42 | 71.85 | 70.36 | 71.20 | 1,054,688 | -2.00(-2.73%) |
Jan 25, 2017 | 73.27 | 73.93 | 72.70 | 73.20 | 1,042,425 | -1.23(-1.66%) |
Jan 24, 2017 | 74.44 | 75.66 | 73.86 | 74.43 | 1,123,080 | -0.75(-1.00%) |
Jan 23, 2017 | 73.92 | 75.27 | 73.23 | 75.19 | 1,297,033 | +2.59(+3.57%) |
Jan 20, 2017 | 72.39 | 73.36 | 71.95 | 72.59 | 849,751 | +0.66(+0.91%) |
Jan 19, 2017 | 71.82 | 72.45 | 71.48 | 71.94 | 739,376 | -0.22(-0.30%) |
Jan 18, 2017 | 72.50 | 73.22 | 71.38 | 72.16 | 1,050,188 | -0.92(-1.26%) |
Jan 17, 2017 | 73.47 | 73.64 | 72.54 | 73.08 | 1,368,904 | +1.35(+1.88%) |
Jan 13, 2017 | 71.73 | 71.73 | 71.73 | 0 | +0.11(+0.15%) | |
Jan 12, 2017 | 73.21 | 73.39 | 70.74 | 71.62 | 1,763,579 | +1.23(+1.75%) |
Jan 11, 2017 | 70.58 | 71.29 | 68.64 | 70.39 | 1,550,694 | -1.09(-1.52%) |
Jan 10, 2017 | 71.04 | 71.84 | 70.90 | 71.47 | 1,149,146 | +0.69(+0.98%) |
Jan 09, 2017 | 70.32 | 71.60 | 70.03 | 70.78 | 1,523,998 | -0.07(-0.10%) |
Jan 06, 2017 | 70.79 | 71.55 | 69.68 | 70.85 | 1,567,554 | -1.59(-2.19%) |
Jan 05, 2017 | 70.50 | 73.13 | 70.42 | 72.44 | 1,683,768 | +3.00(+4.31%) |
Jan 04, 2017 | 69.14 | 69.56 | 68.26 | 69.44 | 1,032,683 | +0.25(+0.35%) |
Jan 03, 2017 | 68.01 | 69.31 | 67.58 | 69.20 | 1,669,566 | +2.34(+3.50%) |
Dec 30, 2016 | 66.86 | 66.86 | 66.86 | 0 | -2.40(-3.46%) | |
Dec 29, 2016 | 66.95 | 69.29 | 66.87 | 69.26 | 1,743,149 | +3.08(+4.66%) |
Dec 28, 2016 | 64.69 | 66.25 | 64.38 | 66.17 | 1,248,276 | +2.36(+3.71%) |
Dec 27, 2016 | 63.49 | 64.07 | 63.00 | 63.81 | 535,084 | +0.89(+1.42%) |
Dec 23, 2016 | 62.92 | 62.92 | 62.92 | 0 | +0.65(+1.04%) | |
Dec 22, 2016 | 61.89 | 62.88 | 61.68 | 62.27 | 788,503 | +0.71(+1.15%) |
Dec 21, 2016 | 61.72 | 61.93 | 61.00 | 61.56 | 1,094,766 | -0.30(-0.48%) |
Dec 20, 2016 | 60.61 | 62.12 | 60.39 | 61.86 | 1,042,444 | +0.16(+0.26%) |
Dec 19, 2016 | 61.22 | 62.42 | 60.59 | 61.70 | 1,175,154 | +1.50(+2.49%) |
Dec 16, 2016 | 60.39 | 61.66 | 59.87 | 60.20 | 1,605,981 | -0.05(-0.09%) |
Dec 15, 2016 | 60.22 | 60.77 | 59.15 | 60.25 | 2,399,418 | -2.03(-3.26%) |
Dec 14, 2016 | 65.34 | 66.45 | 62.23 | 62.29 | 1,558,416 | -2.44(-3.77%) |
Dec 13, 2016 | 63.79 | 64.87 | 63.50 | 64.73 | 782,999 | +0.93(+1.46%) |
Dec 12, 2016 | 64.36 | 64.98 | 63.58 | 63.80 | 962,224 | -0.24(-0.37%) |
Dec 09, 2016 | 65.69 | 66.02 | 63.57 | 64.04 | 907,287 | -1.34(-2.05%) |
Dec 08, 2016 | 65.14 | 65.54 | 64.51 | 65.38 | 574,359 | +0.03(+0.05%) |
Dec 07, 2016 | 64.86 | 66.16 | 64.85 | 65.34 | 1,028,489 | +1.35(+2.11%) |
Dec 06, 2016 | 63.51 | 64.54 | 63.49 | 63.99 | 904,624 | +0.20(+0.32%) |
Dec 05, 2016 | 62.85 | 64.24 | 62.19 | 63.79 | 1,414,176 | -0.81(-1.25%) |
Dec 02, 2016 | 63.41 | 64.99 | 63.25 | 64.60 | 924,717 | +1.20(+1.89%) |
Dec 01, 2016 | 61.73 | 64.97 | 61.69 | 63.40 | 1,596,453 | +0.45(+0.71%) |
Nov 30, 2016 | 63.21 | 63.39 | 62.31 | 62.95 | 1,179,155 | -1.52(-2.35%) |
Nov 29, 2016 | 63.28 | 64.72 | 63.17 | 64.47 | 913,552 | -0.60(-0.92%) |
Nov 28, 2016 | 63.28 | 65.28 | 62.87 | 65.06 | 1,381,573 | +2.84(+4.57%) |
Nov 25, 2016 | 62.34 | 62.66 | 61.95 | 62.22 | 714,788 | +0.15(+0.24%) |
Nov 23, 2016 | 62.07 | 62.07 | 62.07 | 0 | -2.21(-3.43%) | |
Nov 22, 2016 | 64.47 | 64.79 | 62.98 | 64.28 | 1,809,286 | -1.01(-1.54%) |
Nov 21, 2016 | 64.65 | 65.82 | 64.59 | 65.28 | 1,199,528 | +2.10(+3.32%) |
Nov 18, 2016 | 62.89 | 63.41 | 61.77 | 63.18 | 1,837,178 | -1.31(-2.04%) |
Nov 17, 2016 | 64.91 | 66.30 | 63.48 | 64.49 | 1,593,790 | -0.38(-0.58%) |
Nov 16, 2016 | 64.74 | 64.96 | 63.66 | 64.87 | 1,474,298 | -0.52(-0.79%) |
Nov 15, 2016 | 64.14 | 65.74 | 63.72 | 65.39 | 1,914,567 | +1.26(+1.97%) |
Nov 14, 2016 | 63.16 | 65.51 | 62.46 | 64.13 | 2,397,007 | -0.35(-0.54%) |
Nov 11, 2016 | 66.90 | 67.41 | 64.26 | 64.48 | 1,834,036 | -3.38(-4.98%) |
Nov 10, 2016 | 72.74 | 72.84 | 67.39 | 67.86 | 3,467,060 | -7.61(-10.08%) |
Nov 09, 2016 | 79.00 | 79.56 | 74.40 | 75.46 | 1,948,881 | +2.20(+3.00%) |
Nov 08, 2016 | 73.48 | 74.61 | 72.67 | 73.26 | 1,101,612 | -0.17(-0.24%) |
Nov 07, 2016 | 73.22 | 74.01 | 72.26 | 73.44 | 1,676,510 | -1.73(-2.31%) |
Nov 04, 2016 | 75.52 | 76.41 | 74.14 | 75.17 | 1,774,102 | -1.85(-2.40%) |
Nov 03, 2016 | 77.06 | 78.05 | 76.04 | 77.02 | 1,469,793 | -1.78(-2.25%) |
Nov 02, 2016 | 80.76 | 82.16 | 78.18 | 78.80 | 1,721,565 | +0.15(+0.19%) |