Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.26 | 75.13 | 73.74 | 74.97 | 331,256 | +0.45(+0.60%) |
Jan 30, 2017 | 73.86 | 74.69 | 73.54 | 74.52 | 237,040 | +0.36(+0.49%) |
Jan 27, 2017 | 74.72 | 75.50 | 73.79 | 74.16 | 251,821 | -0.37(-0.50%) |
Jan 26, 2017 | 74.12 | 75.14 | 74.12 | 74.53 | 189,263 | +0.12(+0.17%) |
Jan 25, 2017 | 74.22 | 75.40 | 74.22 | 74.41 | 389,423 | +0.26(+0.34%) |
Jan 24, 2017 | 74.08 | 74.55 | 73.40 | 74.15 | 313,988 | +0.14(+0.19%) |
Jan 23, 2017 | 73.83 | 74.51 | 73.17 | 74.01 | 377,826 | +0.26(+0.36%) |
Jan 20, 2017 | 73.35 | 74.01 | 73.10 | 73.75 | 573,745 | +0.35(+0.48%) |
Jan 19, 2017 | 74.31 | 74.31 | 73.31 | 73.40 | 273,950 | -0.89(-1.20%) |
Jan 18, 2017 | 74.45 | 74.58 | 73.72 | 74.29 | 228,327 | -0.04(-0.06%) |
Jan 17, 2017 | 74.37 | 75.26 | 73.69 | 74.33 | 354,590 | -0.31(-0.41%) |
Jan 13, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.99(-1.31%) | |
Jan 12, 2017 | 75.70 | 75.96 | 74.74 | 75.63 | 397,394 | -0.48(-0.64%) |
Jan 11, 2017 | 76.69 | 76.88 | 75.90 | 76.12 | 431,101 | -0.64(-0.84%) |
Jan 10, 2017 | 75.36 | 76.93 | 74.91 | 76.76 | 573,545 | +1.76(+2.35%) |
Jan 09, 2017 | 75.45 | 75.69 | 74.51 | 75.00 | 545,524 | -0.67(-0.88%) |
Jan 06, 2017 | 76.24 | 76.24 | 75.32 | 75.67 | 518,473 | -0.59(-0.77%) |
Jan 05, 2017 | 75.39 | 76.54 | 75.39 | 76.26 | 325,396 | +0.42(+0.56%) |
Jan 04, 2017 | 75.27 | 76.00 | 74.40 | 75.84 | 477,753 | +0.97(+1.29%) |
Jan 03, 2017 | 75.84 | 76.26 | 73.86 | 74.87 | 514,719 | -0.42(-0.56%) |
Dec 30, 2016 | 75.29 | 75.29 | 75.29 | 0 | -1.50(-1.95%) | |
Dec 29, 2016 | 76.49 | 77.30 | 76.16 | 76.79 | 247,215 | +0.40(+0.52%) |
Dec 28, 2016 | 77.05 | 77.52 | 76.28 | 76.39 | 245,795 | -0.52(-0.67%) |
Dec 27, 2016 | 76.45 | 77.26 | 75.84 | 76.91 | 296,371 | +0.39(+0.51%) |
Dec 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.34(-0.45%) | |
Dec 22, 2016 | 78.10 | 78.39 | 76.54 | 76.86 | 496,475 | -1.56(-1.99%) |
Dec 21, 2016 | 78.58 | 79.61 | 78.32 | 78.42 | 327,689 | -0.36(-0.46%) |
Dec 20, 2016 | 78.79 | 79.10 | 78.40 | 78.78 | 293,056 | +0.03(+0.03%) |
Dec 19, 2016 | 78.39 | 78.94 | 77.81 | 78.76 | 422,982 | +0.31(+0.39%) |
Dec 16, 2016 | 77.95 | 79.09 | 77.82 | 78.45 | 1,095,550 | +0.78(+1.01%) |
Dec 15, 2016 | 77.42 | 78.91 | 77.14 | 77.67 | 455,208 | +0.38(+0.49%) |
Dec 14, 2016 | 77.13 | 78.30 | 77.13 | 77.29 | 413,553 | +0.25(+0.32%) |
Dec 13, 2016 | 76.54 | 77.23 | 75.80 | 77.04 | 390,756 | +0.92(+1.20%) |
Dec 12, 2016 | 77.53 | 77.68 | 75.00 | 76.13 | 743,858 | -1.35(-1.75%) |
Dec 09, 2016 | 76.81 | 77.54 | 76.28 | 77.48 | 503,818 | +0.57(+0.74%) |
Dec 08, 2016 | 78.12 | 79.08 | 76.44 | 76.91 | 990,958 | -0.99(-1.26%) |
Dec 07, 2016 | 75.49 | 78.06 | 75.49 | 77.89 | 735,553 | +2.19(+2.89%) |
Dec 06, 2016 | 76.70 | 76.93 | 75.02 | 75.70 | 677,968 | +0.50(+0.67%) |
Dec 05, 2016 | 75.57 | 75.60 | 74.59 | 75.20 | 638,751 | -0.64(-0.85%) |
Dec 02, 2016 | 76.55 | 77.67 | 75.79 | 75.84 | 726,338 | -0.97(-1.26%) |
Dec 01, 2016 | 77.39 | 78.85 | 76.55 | 76.81 | 5,333,700 | -0.92(-1.19%) |
Nov 30, 2016 | 77.47 | 78.62 | 76.88 | 77.74 | 880,214 | +1.03(+1.34%) |
Nov 29, 2016 | 76.71 | 77.74 | 76.65 | 76.71 | 389,243 | +0.22(+0.29%) |
Nov 28, 2016 | 77.37 | 77.76 | 76.42 | 76.49 | 325,307 | -1.05(-1.35%) |
Nov 25, 2016 | 77.67 | 77.94 | 77.25 | 77.53 | 119,020 | +0.22(+0.28%) |
Nov 23, 2016 | 77.31 | 77.31 | 77.31 | 0 | +0.54(+0.70%) | |
Nov 22, 2016 | 74.92 | 76.81 | 74.87 | 76.78 | 417,558 | +1.73(+2.31%) |
Nov 21, 2016 | 74.71 | 75.47 | 74.62 | 75.04 | 441,674 | +0.21(+0.28%) |
Nov 18, 2016 | 75.40 | 75.73 | 72.63 | 74.83 | 647,724 | -1.64(-2.14%) |
Nov 17, 2016 | 75.03 | 76.53 | 75.03 | 76.47 | 354,868 | +1.17(+1.55%) |
Nov 16, 2016 | 75.65 | 76.26 | 74.92 | 75.30 | 469,388 | -0.48(-0.64%) |
Nov 15, 2016 | 74.22 | 76.04 | 73.46 | 75.78 | 488,832 | +1.35(+1.82%) |
Nov 14, 2016 | 74.33 | 75.29 | 74.28 | 74.43 | 686,928 | +0.32(+0.43%) |
Nov 11, 2016 | 71.52 | 74.54 | 71.52 | 74.11 | 789,481 | +2.61(+3.65%) |
Nov 10, 2016 | 72.68 | 73.11 | 71.00 | 71.50 | 671,698 | -0.46(-0.64%) |
Nov 09, 2016 | 70.13 | 72.67 | 69.52 | 71.96 | 813,302 | +1.43(+2.03%) |
Nov 08, 2016 | 69.54 | 70.73 | 68.36 | 70.52 | 351,904 | +0.77(+1.10%) |
Nov 07, 2016 | 68.96 | 70.06 | 68.81 | 69.76 | 364,056 | +1.56(+2.28%) |
Nov 04, 2016 | 68.89 | 69.46 | 68.07 | 68.20 | 578,033 | -0.54(-0.78%) |
Nov 03, 2016 | 68.69 | 69.62 | 67.86 | 68.74 | 580,053 | -0.15(-0.22%) |
Nov 02, 2016 | 69.42 | 70.82 | 67.03 | 68.89 | 1,772,688 | +3.28(+5.00%) |