Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.37 | 75.01 | 73.93 | 74.48 | 987,929 | +2.44(+3.38%) |
Jan 30, 2017 | 72.38 | 72.94 | 71.92 | 72.04 | 637,398 | -0.09(-0.12%) |
Jan 27, 2017 | 71.49 | 72.31 | 71.33 | 72.13 | 702,381 | +0.84(+1.18%) |
Jan 26, 2017 | 71.51 | 71.94 | 70.45 | 71.29 | 1,053,415 | -2.00(-2.73%) |
Jan 25, 2017 | 73.36 | 74.02 | 72.79 | 73.29 | 1,041,167 | -1.24(-1.66%) |
Jan 24, 2017 | 74.53 | 75.75 | 73.95 | 74.52 | 1,121,725 | -0.75(-1.00%) |
Jan 23, 2017 | 74.01 | 75.37 | 73.32 | 75.28 | 1,295,468 | +2.60(+3.57%) |
Jan 20, 2017 | 72.48 | 73.44 | 72.03 | 72.68 | 848,726 | +0.66(+0.91%) |
Jan 19, 2017 | 71.91 | 72.53 | 71.57 | 72.02 | 738,484 | -0.22(-0.30%) |
Jan 18, 2017 | 72.59 | 73.30 | 71.46 | 72.24 | 1,048,921 | -0.92(-1.26%) |
Jan 17, 2017 | 73.56 | 73.73 | 72.63 | 73.16 | 1,367,253 | +1.35(+1.88%) |
Jan 13, 2017 | 71.81 | 71.81 | 71.81 | 0 | +0.11(+0.15%) | |
Jan 12, 2017 | 73.30 | 73.48 | 70.83 | 71.71 | 1,761,452 | +1.24(+1.75%) |
Jan 11, 2017 | 70.67 | 71.38 | 68.72 | 70.47 | 1,548,823 | -1.09(-1.52%) |
Jan 10, 2017 | 71.12 | 71.93 | 70.99 | 71.56 | 1,147,760 | +0.69(+0.98%) |
Jan 09, 2017 | 70.40 | 71.68 | 70.11 | 70.87 | 1,522,160 | -0.07(-0.10%) |
Jan 06, 2017 | 70.88 | 71.64 | 69.76 | 70.94 | 1,565,663 | -1.59(-2.19%) |
Jan 05, 2017 | 70.59 | 73.22 | 70.51 | 72.52 | 1,681,737 | +3.00(+4.31%) |
Jan 04, 2017 | 69.22 | 69.64 | 68.34 | 69.53 | 1,031,437 | +0.25(+0.35%) |
Jan 03, 2017 | 68.10 | 69.39 | 67.66 | 69.28 | 1,667,552 | +2.34(+3.50%) |
Dec 30, 2016 | 66.94 | 66.94 | 66.94 | 0 | -2.40(-3.46%) | |
Dec 29, 2016 | 67.04 | 69.38 | 66.95 | 69.34 | 1,741,046 | +3.09(+4.66%) |
Dec 28, 2016 | 64.77 | 66.33 | 64.46 | 66.25 | 1,246,770 | +2.37(+3.71%) |
Dec 27, 2016 | 63.57 | 64.15 | 63.08 | 63.89 | 534,438 | +0.89(+1.42%) |
Dec 23, 2016 | 62.99 | 62.99 | 62.99 | 0 | +0.65(+1.04%) | |
Dec 22, 2016 | 61.97 | 62.96 | 61.76 | 62.34 | 787,552 | +0.71(+1.15%) |
Dec 21, 2016 | 61.79 | 62.00 | 61.07 | 61.63 | 1,093,445 | -0.30(-0.48%) |
Dec 20, 2016 | 60.69 | 62.19 | 60.47 | 61.93 | 1,041,186 | +0.16(+0.26%) |
Dec 19, 2016 | 61.29 | 62.49 | 60.66 | 61.77 | 1,173,736 | +1.50(+2.49%) |
Dec 16, 2016 | 60.47 | 61.73 | 59.94 | 60.27 | 1,604,044 | -0.05(-0.09%) |
Dec 15, 2016 | 60.29 | 60.84 | 59.22 | 60.33 | 2,396,523 | -2.03(-3.26%) |
Dec 14, 2016 | 65.42 | 66.53 | 62.31 | 62.36 | 1,556,536 | -2.45(-3.77%) |
Dec 13, 2016 | 63.87 | 64.95 | 63.58 | 64.81 | 782,054 | +0.93(+1.45%) |
Dec 12, 2016 | 64.44 | 65.06 | 63.66 | 63.88 | 961,063 | -0.24(-0.37%) |
Dec 09, 2016 | 65.77 | 66.10 | 63.65 | 64.12 | 906,193 | -1.34(-2.05%) |
Dec 08, 2016 | 65.22 | 65.62 | 64.59 | 65.46 | 573,666 | +0.04(+0.05%) |
Dec 07, 2016 | 64.94 | 66.24 | 64.93 | 65.42 | 1,027,248 | +1.35(+2.11%) |
Dec 06, 2016 | 63.59 | 64.61 | 63.56 | 64.07 | 903,532 | +0.20(+0.32%) |
Dec 05, 2016 | 62.92 | 64.32 | 62.27 | 63.87 | 1,412,470 | -0.81(-1.25%) |
Dec 02, 2016 | 63.48 | 65.07 | 63.33 | 64.68 | 923,602 | +1.20(+1.89%) |
Dec 01, 2016 | 61.80 | 65.05 | 61.77 | 63.48 | 1,594,527 | +0.45(+0.71%) |
Nov 30, 2016 | 63.29 | 63.47 | 62.39 | 63.03 | 1,177,732 | -1.52(-2.35%) |
Nov 29, 2016 | 63.35 | 64.79 | 63.25 | 64.54 | 912,449 | -0.60(-0.92%) |
Nov 28, 2016 | 63.35 | 65.36 | 62.95 | 65.14 | 1,379,906 | +2.85(+4.57%) |
Nov 25, 2016 | 62.42 | 62.73 | 62.02 | 62.29 | 713,926 | +0.15(+0.24%) |
Nov 23, 2016 | 62.15 | 62.15 | 62.15 | 0 | -2.21(-3.43%) | |
Nov 22, 2016 | 64.55 | 64.87 | 63.06 | 64.35 | 1,807,103 | -1.01(-1.54%) |
Nov 21, 2016 | 64.73 | 65.90 | 64.67 | 65.36 | 1,198,080 | +2.10(+3.32%) |
Nov 18, 2016 | 62.97 | 63.49 | 61.84 | 63.26 | 1,834,962 | -1.31(-2.04%) |
Nov 17, 2016 | 64.98 | 66.38 | 63.56 | 64.57 | 1,591,867 | -0.38(-0.58%) |
Nov 16, 2016 | 64.82 | 65.04 | 63.74 | 64.95 | 1,472,519 | -0.52(-0.79%) |
Nov 15, 2016 | 64.22 | 65.82 | 63.79 | 65.47 | 1,912,258 | +1.26(+1.97%) |
Nov 14, 2016 | 63.24 | 65.59 | 62.54 | 64.20 | 2,394,115 | -0.35(-0.54%) |
Nov 11, 2016 | 66.98 | 67.49 | 64.34 | 64.55 | 1,831,824 | -3.38(-4.98%) |
Nov 10, 2016 | 72.83 | 72.92 | 67.47 | 67.94 | 3,462,878 | -7.61(-10.08%) |
Nov 09, 2016 | 79.09 | 79.65 | 74.49 | 75.55 | 1,946,530 | +2.20(+3.00%) |
Nov 08, 2016 | 73.57 | 74.70 | 72.76 | 73.35 | 1,100,283 | -0.18(-0.24%) |
Nov 07, 2016 | 73.31 | 74.10 | 72.34 | 73.53 | 1,674,488 | -1.74(-2.31%) |
Nov 04, 2016 | 75.61 | 76.50 | 74.23 | 75.26 | 1,771,962 | -1.85(-2.40%) |
Nov 03, 2016 | 77.16 | 78.15 | 76.13 | 77.11 | 1,468,020 | -1.78(-2.25%) |
Nov 02, 2016 | 80.86 | 82.26 | 78.28 | 78.89 | 1,719,488 | +0.15(+0.19%) |