Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.16 | 80.16 | 79.33 | 79.56 | 2,617,987 | -0.62(-0.77%) |
Jan 30, 2017 | 80.72 | 80.72 | 79.54 | 80.18 | 2,394,647 | -0.77(-0.95%) |
Jan 27, 2017 | 80.85 | 81.18 | 80.43 | 80.95 | 1,800,742 | +0.23(+0.28%) |
Jan 26, 2017 | 80.68 | 81.10 | 80.44 | 80.72 | 2,284,394 | +0.22(+0.27%) |
Jan 25, 2017 | 79.74 | 80.59 | 79.22 | 80.51 | 2,227,472 | +1.03(+1.30%) |
Jan 24, 2017 | 79.32 | 79.91 | 79.01 | 79.47 | 1,548,082 | +0.13(+0.17%) |
Jan 23, 2017 | 79.14 | 79.49 | 78.83 | 79.34 | 1,543,998 | -0.01(-0.01%) |
Jan 20, 2017 | 79.81 | 80.65 | 79.14 | 79.35 | 2,605,015 | -0.14(-0.18%) |
Jan 19, 2017 | 78.73 | 80.21 | 78.73 | 79.49 | 3,684,706 | +1.44(+1.84%) |
Jan 18, 2017 | 77.50 | 78.14 | 77.18 | 78.05 | 1,560,459 | +0.58(+0.75%) |
Jan 17, 2017 | 77.65 | 77.96 | 77.31 | 77.47 | 2,247,574 | -0.24(-0.31%) |
Jan 13, 2017 | 77.72 | 77.72 | 77.72 | 0 | +0.71(+0.92%) | |
Jan 12, 2017 | 77.76 | 77.83 | 76.21 | 77.01 | 2,426,225 | -0.89(-1.15%) |
Jan 11, 2017 | 77.38 | 78.45 | 76.93 | 77.90 | 3,071,157 | +0.86(+1.11%) |
Jan 10, 2017 | 77.20 | 77.51 | 76.79 | 77.05 | 2,305,344 | -0.30(-0.39%) |
Jan 09, 2017 | 77.16 | 77.77 | 76.74 | 77.35 | 2,810,630 | -0.05(-0.06%) |
Jan 06, 2017 | 76.92 | 78.07 | 76.48 | 77.40 | 2,452,362 | +0.49(+0.64%) |
Jan 05, 2017 | 77.18 | 78.12 | 76.79 | 76.91 | 3,007,464 | -0.53(-0.68%) |
Jan 04, 2017 | 77.81 | 78.43 | 77.35 | 77.43 | 4,270,716 | -0.15(-0.19%) |
Jan 03, 2017 | 78.38 | 78.85 | 76.84 | 77.58 | 3,484,756 | -0.17(-0.22%) |
Dec 30, 2016 | 77.75 | 77.75 | 77.75 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.59 | 78.70 | 78.16 | 78.35 | 1,691,566 | -0.04(-0.05%) |
Dec 28, 2016 | 79.38 | 79.46 | 78.34 | 78.39 | 1,656,396 | -0.73(-0.93%) |
Dec 27, 2016 | 79.46 | 79.64 | 78.95 | 79.13 | 1,461,339 | +0.05(+0.06%) |
Dec 23, 2016 | 79.08 | 79.08 | 79.08 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.91 | 79.93 | 78.36 | 78.74 | 2,738,296 | -1.05(-1.32%) |
Dec 21, 2016 | 80.00 | 80.36 | 79.70 | 79.79 | 1,933,558 | -0.24(-0.29%) |
Dec 20, 2016 | 80.19 | 80.66 | 79.75 | 80.03 | 2,804,709 | +0.23(+0.28%) |
Dec 19, 2016 | 80.64 | 80.88 | 79.66 | 79.80 | 3,338,077 | -1.12(-1.38%) |
Dec 16, 2016 | 79.83 | 81.02 | 79.28 | 80.92 | 10,630,697 | +1.62(+2.04%) |
Dec 15, 2016 | 79.40 | 80.26 | 78.92 | 79.30 | 3,515,340 | +0.37(+0.46%) |
Dec 14, 2016 | 79.51 | 79.98 | 78.77 | 78.94 | 2,139,462 | -0.43(-0.55%) |
Dec 13, 2016 | 78.99 | 79.90 | 78.87 | 79.37 | 2,636,000 | +0.46(+0.58%) |
Dec 12, 2016 | 78.46 | 78.98 | 77.83 | 78.91 | 2,218,277 | +0.34(+0.43%) |
Dec 09, 2016 | 78.98 | 78.98 | 78.13 | 78.57 | 2,537,507 | +0.06(+0.07%) |
Dec 08, 2016 | 79.07 | 79.55 | 78.19 | 78.51 | 4,315,840 | -0.40(-0.51%) |
Dec 07, 2016 | 77.23 | 79.25 | 76.98 | 78.92 | 4,215,939 | +1.73(+2.24%) |
Dec 06, 2016 | 76.17 | 77.21 | 75.86 | 77.19 | 3,091,484 | +1.02(+1.33%) |
Dec 05, 2016 | 75.71 | 76.41 | 75.27 | 76.17 | 3,730,269 | +1.69(+2.27%) |
Dec 02, 2016 | 74.46 | 75.49 | 74.09 | 74.48 | 2,944,739 | -0.58(-0.78%) |
Dec 01, 2016 | 73.79 | 75.51 | 73.79 | 75.06 | 4,388,582 | +0.98(+1.32%) |
Nov 30, 2016 | 74.36 | 74.65 | 73.38 | 74.09 | 3,764,679 | -0.31(-0.42%) |
Nov 29, 2016 | 73.44 | 74.84 | 73.44 | 74.40 | 3,645,714 | +0.98(+1.33%) |
Nov 28, 2016 | 72.93 | 73.84 | 72.44 | 73.42 | 3,633,444 | -0.42(-0.57%) |
Nov 25, 2016 | 73.45 | 74.20 | 72.66 | 73.84 | 1,126,710 | +0.41(+0.56%) |
Nov 23, 2016 | 73.43 | 73.43 | 73.43 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.77 | 73.33 | 72.56 | 73.21 | 2,877,769 | +0.53(+0.72%) |
Nov 21, 2016 | 72.45 | 73.18 | 72.30 | 72.68 | 2,770,742 | +0.42(+0.59%) |
Nov 18, 2016 | 72.52 | 72.73 | 72.17 | 72.26 | 1,758,478 | -0.31(-0.43%) |
Nov 17, 2016 | 72.61 | 73.09 | 72.35 | 72.57 | 2,450,118 | -0.09(-0.13%) |
Nov 16, 2016 | 72.50 | 73.24 | 72.39 | 72.66 | 2,933,197 | -0.13(-0.18%) |
Nov 15, 2016 | 72.13 | 72.93 | 71.89 | 72.79 | 4,124,246 | +0.44(+0.61%) |
Nov 14, 2016 | 68.85 | 72.89 | 68.81 | 72.35 | 7,800,988 | +3.61(+5.25%) |
Nov 11, 2016 | 68.52 | 69.19 | 68.15 | 68.75 | 3,188,450 | -0.03(-0.04%) |
Nov 10, 2016 | 69.81 | 70.34 | 68.59 | 68.78 | 5,629,857 | -0.62(-0.89%) |
Nov 09, 2016 | 66.66 | 69.58 | 66.51 | 69.39 | 5,362,662 | +0.99(+1.45%) |
Nov 08, 2016 | 65.57 | 68.98 | 64.67 | 68.40 | 8,415,698 | +1.80(+2.70%) |
Nov 07, 2016 | 66.19 | 66.68 | 65.83 | 66.60 | 3,816,826 | +1.40(+2.14%) |
Nov 04, 2016 | 64.34 | 66.13 | 64.34 | 65.21 | 4,427,506 | +0.35(+0.53%) |
Nov 03, 2016 | 64.24 | 65.01 | 64.07 | 64.86 | 3,420,335 | +0.79(+1.23%) |
Nov 02, 2016 | 64.07 | 64.89 | 63.72 | 64.07 | 3,117,331 | +0.07(+0.12%) |