Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 73.32 | 74.29 | 73.30 | 73.40 | 1,098,084 | -0.05(-0.06%) |
Jan 30, 2017 | 73.52 | 74.07 | 72.95 | 73.45 | 815,746 | -0.38(-0.51%) |
Jan 27, 2017 | 74.26 | 74.51 | 72.62 | 73.82 | 1,077,238 | -0.28(-0.38%) |
Jan 26, 2017 | 73.75 | 74.77 | 73.65 | 74.11 | 982,659 | +0.87(+1.19%) |
Jan 25, 2017 | 73.86 | 74.42 | 72.85 | 73.24 | 1,032,295 | -0.44(-0.59%) |
Jan 24, 2017 | 74.02 | 74.31 | 73.43 | 73.67 | 783,991 | -0.15(-0.21%) |
Jan 23, 2017 | 72.64 | 73.92 | 72.64 | 73.83 | 570,101 | +1.02(+1.40%) |
Jan 20, 2017 | 72.35 | 72.83 | 71.83 | 72.81 | 671,268 | +0.52(+0.72%) |
Jan 19, 2017 | 73.09 | 73.40 | 72.00 | 72.29 | 988,698 | -1.04(-1.41%) |
Jan 18, 2017 | 72.79 | 73.80 | 72.35 | 73.33 | 1,042,524 | +0.58(+0.80%) |
Jan 17, 2017 | 71.61 | 72.90 | 71.25 | 72.75 | 1,412,468 | +1.04(+1.46%) |
Jan 13, 2017 | 71.71 | 71.71 | 71.71 | 0 | +0.20(+0.27%) | |
Jan 12, 2017 | 70.78 | 71.58 | 70.23 | 71.51 | 782,818 | +0.75(+1.07%) |
Jan 11, 2017 | 71.48 | 71.78 | 70.68 | 70.76 | 926,366 | -0.67(-0.94%) |
Jan 10, 2017 | 72.12 | 72.20 | 71.15 | 71.43 | 988,949 | -0.94(-1.29%) |
Jan 09, 2017 | 74.30 | 74.78 | 71.99 | 72.37 | 1,380,962 | -2.05(-2.76%) |
Jan 06, 2017 | 73.51 | 74.77 | 73.13 | 74.42 | 874,645 | +0.79(+1.07%) |
Jan 05, 2017 | 73.93 | 74.26 | 72.72 | 73.63 | 848,340 | -0.92(-1.23%) |
Jan 04, 2017 | 73.14 | 74.66 | 72.11 | 74.55 | 1,655,920 | +1.45(+1.98%) |
Jan 03, 2017 | 73.22 | 73.36 | 72.17 | 73.10 | 955,969 | +0.66(+0.91%) |
Dec 30, 2016 | 72.44 | 72.44 | 72.44 | 0 | +1.65(+2.33%) | |
Dec 29, 2016 | 70.57 | 71.44 | 70.02 | 70.79 | 996,951 | +0.53(+0.75%) |
Dec 28, 2016 | 70.84 | 70.84 | 69.89 | 70.26 | 844,393 | -0.61(-0.86%) |
Dec 27, 2016 | 70.86 | 71.35 | 70.28 | 70.87 | 775,590 | +0.27(+0.39%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.90 | 72.20 | 70.62 | 71.41 | 1,130,683 | -0.54(-0.75%) |
Dec 21, 2016 | 73.79 | 74.05 | 71.72 | 71.95 | 1,573,531 | -1.80(-2.44%) |
Dec 20, 2016 | 73.73 | 74.69 | 73.24 | 73.75 | 848,724 | +0.13(+0.17%) |
Dec 19, 2016 | 73.67 | 74.23 | 73.23 | 73.62 | 988,643 | +0.35(+0.47%) |
Dec 16, 2016 | 72.83 | 74.04 | 72.72 | 73.27 | 2,055,422 | +1.10(+1.52%) |
Dec 15, 2016 | 73.98 | 74.17 | 71.93 | 72.17 | 1,330,937 | -1.81(-2.44%) |
Dec 14, 2016 | 75.42 | 75.83 | 73.77 | 73.98 | 2,255,288 | -1.39(-1.85%) |
Dec 13, 2016 | 75.78 | 76.06 | 74.51 | 75.37 | 1,283,808 | -0.11(-0.14%) |
Dec 12, 2016 | 73.59 | 75.49 | 73.59 | 75.48 | 1,251,608 | +1.54(+2.09%) |
Dec 09, 2016 | 74.14 | 75.11 | 73.38 | 73.93 | 797,234 | -0.11(-0.15%) |
Dec 08, 2016 | 73.63 | 74.35 | 72.89 | 74.05 | 1,856,631 | -0.17(-0.23%) |
Dec 07, 2016 | 73.66 | 74.46 | 73.18 | 74.22 | 1,573,275 | +0.83(+1.13%) |
Dec 06, 2016 | 72.84 | 73.97 | 72.71 | 73.39 | 1,392,581 | +1.03(+1.42%) |
Dec 05, 2016 | 72.38 | 72.88 | 70.82 | 72.36 | 2,213,991 | +0.54(+0.75%) |
Dec 02, 2016 | 70.76 | 72.00 | 70.41 | 71.82 | 1,433,180 | +1.37(+1.95%) |
Dec 01, 2016 | 70.28 | 71.49 | 70.10 | 70.45 | 1,908,706 | +0.01(+0.01%) |
Nov 30, 2016 | 70.65 | 71.06 | 69.80 | 70.44 | 1,123,990 | -0.45(-0.63%) |
Nov 29, 2016 | 70.26 | 71.25 | 69.85 | 70.89 | 1,380,447 | +0.76(+1.09%) |
Nov 28, 2016 | 70.06 | 71.32 | 69.63 | 70.13 | 1,212,338 | -0.19(-0.27%) |
Nov 25, 2016 | 70.87 | 71.20 | 70.21 | 70.32 | 291,079 | -0.14(-0.20%) |
Nov 23, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 70.30 | 71.29 | 69.89 | 70.92 | 1,379,617 | +0.84(+1.19%) |
Nov 21, 2016 | 69.45 | 70.79 | 69.45 | 70.08 | 1,611,182 | +0.94(+1.35%) |
Nov 18, 2016 | 69.93 | 70.00 | 68.79 | 69.15 | 1,092,168 | -0.72(-1.02%) |
Nov 17, 2016 | 69.60 | 71.04 | 69.26 | 69.86 | 1,375,392 | +0.31(+0.45%) |
Nov 16, 2016 | 70.72 | 70.88 | 68.97 | 69.55 | 1,496,258 | -1.40(-1.97%) |
Nov 15, 2016 | 71.84 | 72.36 | 70.56 | 70.94 | 2,085,026 | -0.86(-1.19%) |
Nov 14, 2016 | 69.28 | 72.64 | 69.23 | 71.80 | 2,563,866 | +2.59(+3.75%) |
Nov 11, 2016 | 67.86 | 70.68 | 67.80 | 69.21 | 2,458,559 | +1.16(+1.71%) |
Nov 10, 2016 | 66.59 | 69.57 | 66.19 | 68.04 | 3,424,005 | +1.56(+2.35%) |
Nov 09, 2016 | 64.50 | 66.86 | 63.60 | 66.48 | 1,424,620 | +0.86(+1.30%) |
Nov 08, 2016 | 65.99 | 66.02 | 65.29 | 65.62 | 847,531 | -0.32(-0.49%) |
Nov 07, 2016 | 65.50 | 66.33 | 65.17 | 65.94 | 1,304,754 | +1.72(+2.69%) |
Nov 04, 2016 | 63.03 | 64.27 | 62.78 | 64.22 | 1,373,272 | +1.22(+1.93%) |
Nov 03, 2016 | 63.73 | 64.10 | 62.90 | 63.00 | 1,046,838 | -0.83(-1.30%) |
Nov 02, 2016 | 64.88 | 65.27 | 63.83 | 63.83 | 1,244,629 | -0.96(-1.49%) |