Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.66 | 78.31 | 73.51 | 74.52 | 2,508,142 | +0.29(+0.39%) |
Jan 30, 2017 | 75.59 | 75.59 | 73.96 | 74.23 | 1,591,249 | -1.42(-1.88%) |
Jan 27, 2017 | 76.24 | 76.55 | 75.45 | 75.65 | 882,240 | -0.36(-0.47%) |
Jan 26, 2017 | 76.50 | 76.75 | 75.40 | 76.01 | 1,086,733 | -0.55(-0.72%) |
Jan 25, 2017 | 76.50 | 77.21 | 75.19 | 76.56 | 1,425,631 | +2.12(+2.85%) |
Jan 24, 2017 | 71.90 | 74.59 | 71.81 | 74.44 | 1,680,420 | +3.03(+4.25%) |
Jan 23, 2017 | 69.88 | 71.51 | 69.86 | 71.41 | 827,545 | +1.84(+2.65%) |
Jan 20, 2017 | 69.66 | 70.31 | 69.33 | 69.57 | 914,255 | +0.23(+0.34%) |
Jan 19, 2017 | 70.09 | 70.83 | 69.00 | 69.33 | 507,447 | -0.73(-1.04%) |
Jan 18, 2017 | 69.39 | 70.27 | 69.01 | 70.06 | 694,862 | +0.80(+1.16%) |
Jan 17, 2017 | 70.19 | 70.19 | 69.04 | 69.26 | 818,691 | -1.25(-1.78%) |
Jan 13, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.27(+0.39%) | |
Jan 12, 2017 | 71.22 | 71.79 | 69.52 | 70.24 | 809,525 | -1.33(-1.85%) |
Jan 11, 2017 | 71.19 | 72.18 | 71.05 | 71.56 | 700,404 | +0.44(+0.61%) |
Jan 10, 2017 | 70.90 | 71.61 | 70.63 | 71.13 | 1,065,859 | +0.17(+0.24%) |
Jan 09, 2017 | 70.25 | 71.52 | 69.80 | 70.96 | 1,340,732 | +0.46(+0.65%) |
Jan 06, 2017 | 69.02 | 70.70 | 68.84 | 70.50 | 956,733 | +1.51(+2.19%) |
Jan 05, 2017 | 69.82 | 70.37 | 68.46 | 68.98 | 748,589 | -0.84(-1.20%) |
Jan 04, 2017 | 69.07 | 69.88 | 68.76 | 69.82 | 1,145,237 | +1.11(+1.61%) |
Jan 03, 2017 | 68.85 | 69.44 | 67.92 | 68.72 | 1,303,317 | +0.15(+0.21%) |
Dec 30, 2016 | 68.57 | 68.57 | 68.57 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 68.84 | 69.19 | 68.40 | 68.77 | 680,435 | -0.11(-0.15%) |
Dec 28, 2016 | 70.43 | 70.51 | 68.70 | 68.87 | 488,211 | -1.19(-1.70%) |
Dec 27, 2016 | 70.16 | 70.34 | 69.89 | 70.06 | 716,114 | +0.15(+0.21%) |
Dec 23, 2016 | 69.91 | 69.91 | 69.91 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 69.95 | 70.21 | 69.06 | 69.51 | 466,581 | -0.43(-0.61%) |
Dec 21, 2016 | 69.71 | 70.34 | 69.52 | 69.94 | 992,172 | +0.34(+0.49%) |
Dec 20, 2016 | 69.82 | 69.82 | 69.11 | 69.60 | 726,368 | -0.02(-0.03%) |
Dec 19, 2016 | 69.24 | 69.82 | 69.16 | 69.62 | 1,224,788 | +0.23(+0.34%) |
Dec 16, 2016 | 69.49 | 70.02 | 69.26 | 69.39 | 2,063,242 | -0.06(-0.08%) |
Dec 15, 2016 | 69.21 | 70.18 | 69.04 | 69.45 | 1,777,132 | +0.30(+0.43%) |
Dec 14, 2016 | 69.67 | 70.22 | 68.88 | 69.15 | 959,349 | -0.34(-0.50%) |
Dec 13, 2016 | 69.27 | 69.87 | 68.73 | 69.49 | 732,854 | +0.09(+0.13%) |
Dec 12, 2016 | 70.37 | 70.73 | 69.02 | 69.41 | 1,089,178 | -0.72(-1.03%) |
Dec 09, 2016 | 70.10 | 70.65 | 69.77 | 70.13 | 887,141 | +0.04(+0.06%) |
Dec 08, 2016 | 70.19 | 70.64 | 69.89 | 70.09 | 1,192,724 | +0.03(+0.05%) |
Dec 07, 2016 | 69.97 | 70.95 | 69.75 | 70.06 | 1,474,166 | +0.28(+0.40%) |
Dec 06, 2016 | 70.26 | 70.34 | 69.04 | 69.77 | 856,652 | -0.17(-0.24%) |
Dec 05, 2016 | 70.48 | 70.86 | 69.81 | 69.94 | 1,140,986 | +0.06(+0.09%) |
Dec 02, 2016 | 68.43 | 69.92 | 68.23 | 69.88 | 1,221,952 | +1.51(+2.21%) |
Dec 01, 2016 | 68.17 | 68.66 | 67.98 | 68.37 | 1,067,105 | +0.35(+0.51%) |
Nov 30, 2016 | 68.88 | 68.93 | 67.99 | 68.03 | 957,759 | -0.71(-1.03%) |
Nov 29, 2016 | 68.31 | 69.18 | 68.10 | 68.73 | 962,486 | +0.19(+0.28%) |
Nov 28, 2016 | 68.26 | 68.74 | 68.11 | 68.54 | 1,108,940 | -0.02(-0.04%) |
Nov 25, 2016 | 68.13 | 68.62 | 68.10 | 68.56 | 513,045 | +0.57(+0.84%) |
Nov 23, 2016 | 67.99 | 67.99 | 67.99 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 69.38 | 69.42 | 67.54 | 67.95 | 1,712,783 | -1.30(-1.88%) |
Nov 21, 2016 | 69.68 | 69.82 | 68.86 | 69.25 | 1,100,751 | -0.98(-1.39%) |
Nov 18, 2016 | 69.64 | 70.42 | 69.31 | 70.23 | 793,089 | +0.59(+0.84%) |
Nov 17, 2016 | 69.19 | 70.34 | 68.46 | 69.65 | 1,056,813 | +0.85(+1.24%) |
Nov 16, 2016 | 69.22 | 70.13 | 68.75 | 68.80 | 846,072 | -0.16(-0.23%) |
Nov 15, 2016 | 68.58 | 69.12 | 67.61 | 68.96 | 950,177 | -0.04(-0.06%) |
Nov 14, 2016 | 66.72 | 69.15 | 66.72 | 69.00 | 1,717,593 | +2.70(+4.08%) |
Nov 11, 2016 | 65.81 | 66.36 | 65.45 | 66.29 | 927,503 | +0.39(+0.58%) |
Nov 10, 2016 | 66.52 | 67.37 | 65.87 | 65.91 | 872,045 | -0.12(-0.18%) |
Nov 09, 2016 | 63.68 | 66.43 | 63.59 | 66.03 | 1,105,270 | +1.71(+2.66%) |
Nov 08, 2016 | 63.29 | 64.59 | 63.29 | 64.32 | 857,880 | +0.64(+1.01%) |
Nov 07, 2016 | 64.19 | 64.49 | 62.94 | 63.68 | 1,258,977 | +0.22(+0.34%) |
Nov 04, 2016 | 63.07 | 64.15 | 62.62 | 63.46 | 1,103,809 | +0.32(+0.51%) |
Nov 03, 2016 | 63.80 | 63.84 | 63.07 | 63.14 | 1,138,266 | -0.85(-1.33%) |
Nov 02, 2016 | 64.27 | 64.92 | 63.96 | 63.99 | 787,806 | -0.48(-0.75%) |