Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 78.00 | 78.32 | 77.47 | 77.76 | 2,182,725 | -0.49(-0.63%) |
Jan 30, 2017 | 78.35 | 78.58 | 77.72 | 78.25 | 1,832,162 | -0.46(-0.58%) |
Jan 27, 2017 | 78.64 | 78.96 | 78.30 | 78.71 | 1,137,891 | +0.10(+0.13%) |
Jan 26, 2017 | 78.30 | 78.83 | 78.10 | 78.61 | 997,544 | +0.36(+0.46%) |
Jan 25, 2017 | 78.18 | 78.65 | 78.13 | 78.25 | 1,772,939 | +0.33(+0.42%) |
Jan 24, 2017 | 77.50 | 78.19 | 77.16 | 77.92 | 1,304,075 | +0.42(+0.54%) |
Jan 23, 2017 | 77.30 | 77.57 | 77.04 | 77.50 | 1,071,960 | +0.11(+0.14%) |
Jan 20, 2017 | 76.80 | 77.50 | 76.30 | 77.39 | 1,815,837 | +0.65(+0.85%) |
Jan 19, 2017 | 76.52 | 76.82 | 76.38 | 76.74 | 1,083,383 | +0.26(+0.34%) |
Jan 18, 2017 | 76.61 | 76.90 | 76.26 | 76.48 | 1,507,095 | -0.22(-0.29%) |
Jan 17, 2017 | 77.15 | 77.27 | 76.52 | 76.70 | 1,433,329 | -0.67(-0.87%) |
Jan 16, 2017 | 77.45 | 77.49 | 77.12 | 77.37 | 596,307 | -0.26(-0.33%) |
Jan 13, 2017 | 77.31 | 77.77 | 77.20 | 77.63 | 1,818,357 | +0.43(+0.56%) |
Jan 12, 2017 | 77.50 | 77.50 | 77.01 | 77.20 | 2,434,018 | -0.48(-0.62%) |
Jan 11, 2017 | 77.08 | 77.80 | 76.84 | 77.68 | 2,583,284 | +0.72(+0.94%) |
Jan 10, 2017 | 76.51 | 77.05 | 76.51 | 76.96 | 1,849,132 | +0.61(+0.80%) |
Jan 09, 2017 | 76.40 | 76.49 | 76.01 | 76.35 | 1,230,529 | -0.24(-0.31%) |
Jan 06, 2017 | 76.65 | 76.70 | 76.32 | 76.59 | 1,181,943 | +0.02(+0.03%) |
Jan 05, 2017 | 76.28 | 76.82 | 76.22 | 76.57 | 1,933,528 | +0.17(+0.22%) |
Jan 04, 2017 | 75.75 | 76.50 | 75.44 | 76.40 | 1,902,325 | +0.64(+0.84%) |
Jan 03, 2017 | 75.10 | 75.78 | 75.06 | 75.76 | 1,771,980 | +1.00(+1.34%) |
Dec 30, 2016 | 74.76 | 74.76 | 74.76 | 0 | -0.63(-0.84%) | |
Dec 29, 2016 | 75.45 | 75.70 | 75.20 | 75.39 | 1,184,940 | -0.83(-1.09%) |
Dec 28, 2016 | 76.28 | 76.53 | 76.06 | 76.22 | 2,165,520 | +0.18(+0.24%) |
Dec 23, 2016 | 76.04 | 76.04 | 76.04 | 0 | -0.10(-0.13%) | |
Dec 22, 2016 | 75.91 | 76.32 | 75.62 | 76.14 | 1,367,262 | +0.32(+0.42%) |
Dec 21, 2016 | 75.90 | 76.00 | 75.55 | 75.82 | 1,196,759 | -0.07(-0.09%) |
Dec 20, 2016 | 76.25 | 76.48 | 75.89 | 75.89 | 2,068,399 | -0.15(-0.20%) |
Dec 19, 2016 | 76.20 | 76.51 | 75.98 | 76.04 | 2,250,875 | +0.00(+0.00%) |
Dec 16, 2016 | 76.71 | 76.76 | 75.86 | 76.04 | 11,011,636 | -0.43(-0.56%) |
Dec 15, 2016 | 76.58 | 76.88 | 76.33 | 76.47 | 2,363,895 | -0.12(-0.16%) |
Dec 14, 2016 | 76.92 | 77.07 | 76.18 | 76.59 | 2,966,224 | -0.50(-0.65%) |
Dec 13, 2016 | 76.62 | 77.38 | 76.62 | 77.09 | 1,799,581 | +0.56(+0.73%) |
Dec 12, 2016 | 76.70 | 77.00 | 76.51 | 76.53 | 1,585,773 | -0.34(-0.44%) |
Dec 09, 2016 | 76.38 | 77.20 | 76.22 | 76.87 | 1,642,429 | +0.70(+0.92%) |
Dec 08, 2016 | 75.50 | 76.61 | 75.38 | 76.17 | 2,922,233 | +0.57(+0.75%) |
Dec 07, 2016 | 74.70 | 75.85 | 74.64 | 75.60 | 2,231,613 | +0.92(+1.23%) |
Dec 06, 2016 | 74.54 | 74.82 | 74.34 | 74.68 | 1,437,750 | +0.39(+0.52%) |
Dec 05, 2016 | 74.50 | 74.66 | 74.17 | 74.29 | 1,368,489 | -0.08(-0.11%) |
Dec 02, 2016 | 73.87 | 74.55 | 73.71 | 74.37 | 1,466,956 | +0.28(+0.38%) |
Dec 01, 2016 | 74.21 | 74.63 | 73.96 | 74.09 | 2,198,544 | -0.05(-0.07%) |
Nov 30, 2016 | 74.26 | 74.46 | 73.53 | 74.14 | 3,236,239 | +0.44(+0.60%) |
Nov 29, 2016 | 73.25 | 74.31 | 73.25 | 73.70 | 2,967,962 | +1.18(+1.63%) |
Nov 28, 2016 | 73.00 | 73.13 | 72.24 | 72.52 | 1,755,359 | -0.38(-0.52%) |
Nov 25, 2016 | 72.89 | 73.02 | 72.37 | 72.90 | 1,183,174 | +0.28(+0.39%) |
Nov 24, 2016 | 72.55 | 72.92 | 72.47 | 72.62 | 585,097 | -0.01(-0.01%) |
Nov 23, 2016 | 72.55 | 72.97 | 72.27 | 72.63 | 1,206,064 | -0.03(-0.04%) |
Nov 22, 2016 | 72.88 | 73.01 | 72.42 | 72.66 | 1,326,479 | +0.04(+0.06%) |
Nov 21, 2016 | 72.16 | 72.79 | 72.12 | 72.62 | 2,011,367 | +0.62(+0.86%) |
Nov 18, 2016 | 71.56 | 72.11 | 71.46 | 72.00 | 1,258,837 | +0.37(+0.52%) |
Nov 17, 2016 | 70.53 | 71.82 | 70.45 | 71.63 | 2,665,223 | +1.02(+1.44%) |
Nov 16, 2016 | 70.15 | 70.73 | 69.89 | 70.61 | 1,868,336 | +0.20(+0.28%) |
Nov 15, 2016 | 70.00 | 70.45 | 69.20 | 70.41 | 2,591,827 | +0.53(+0.76%) |
Nov 14, 2016 | 71.22 | 71.22 | 69.52 | 69.88 | 3,197,998 | -1.15(-1.62%) |
Nov 11, 2016 | 71.45 | 71.72 | 70.57 | 71.03 | 1,970,272 | -0.69(-0.96%) |
Nov 10, 2016 | 72.09 | 70.97 | 71.72 | 2,451,759 | +0.09(+0.13%) | |
Nov 09, 2016 | 71.50 | 72.05 | 71.10 | 71.63 | 3,183,572 | -0.58(-0.80%) |
Nov 08, 2016 | 71.73 | 72.33 | 71.55 | 72.21 | 1,160,645 | +0.44(+0.61%) |
Nov 07, 2016 | 71.67 | 72.14 | 71.55 | 71.77 | 1,350,071 | +0.79(+1.11%) |
Nov 04, 2016 | 71.62 | 71.62 | 70.74 | 70.98 | 1,333,125 | -0.64(-0.89%) |
Nov 03, 2016 | 71.35 | 71.88 | 71.19 | 71.62 | 1,048,612 | +0.31(+0.43%) |
Nov 02, 2016 | 71.65 | 71.95 | 71.01 | 71.31 | 1,473,878 | -0.72(-1.00%) |