Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.81 | 75.11 | 74.24 | 75.07 | 2,045,550 | +0.31(+0.42%) |
Jan 30, 2017 | 74.98 | 74.98 | 74.06 | 74.76 | 1,809,224 | -0.08(-0.11%) |
Jan 27, 2017 | 75.42 | 75.60 | 74.59 | 74.84 | 1,286,234 | -0.92(-1.22%) |
Jan 26, 2017 | 76.00 | 77.03 | 75.47 | 75.77 | 2,948,548 | -0.05(-0.06%) |
Jan 25, 2017 | 74.93 | 75.86 | 74.79 | 75.81 | 2,150,190 | +1.13(+1.51%) |
Jan 24, 2017 | 73.75 | 74.73 | 73.68 | 74.69 | 1,378,848 | +1.05(+1.43%) |
Jan 23, 2017 | 73.52 | 73.78 | 73.14 | 73.63 | 1,267,458 | +0.02(+0.03%) |
Jan 20, 2017 | 73.02 | 73.76 | 72.79 | 73.61 | 2,004,654 | +0.68(+0.94%) |
Jan 19, 2017 | 73.24 | 73.33 | 72.44 | 72.93 | 1,860,899 | -0.35(-0.48%) |
Jan 18, 2017 | 73.95 | 74.35 | 73.23 | 73.28 | 1,747,885 | -0.54(-0.73%) |
Jan 17, 2017 | 73.35 | 74.27 | 73.26 | 73.82 | 2,437,415 | +0.98(+1.35%) |
Jan 13, 2017 | 72.84 | 72.84 | 72.84 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.79 | 73.82 | 72.20 | 73.16 | 3,611,484 | +0.75(+1.03%) |
Jan 11, 2017 | 70.84 | 72.41 | 70.57 | 72.41 | 3,015,658 | +0.91(+1.27%) |
Jan 10, 2017 | 72.48 | 72.48 | 71.40 | 71.51 | 2,665,971 | -0.82(-1.14%) |
Jan 09, 2017 | 72.85 | 73.03 | 72.21 | 72.33 | 1,511,242 | -0.85(-1.16%) |
Jan 06, 2017 | 72.70 | 73.49 | 72.38 | 73.18 | 1,768,181 | +0.52(+0.71%) |
Jan 05, 2017 | 72.28 | 72.74 | 71.70 | 72.66 | 1,717,258 | -0.09(-0.13%) |
Jan 04, 2017 | 71.67 | 73.02 | 71.64 | 72.75 | 1,644,709 | +1.27(+1.77%) |
Jan 03, 2017 | 71.42 | 72.08 | 71.11 | 71.49 | 2,220,599 | +0.78(+1.10%) |
Dec 30, 2016 | 70.71 | 70.71 | 70.71 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.67 | 71.99 | 71.22 | 71.43 | 922,626 | +0.05(+0.06%) |
Dec 28, 2016 | 72.19 | 72.36 | 71.35 | 71.39 | 1,321,187 | -0.93(-1.29%) |
Dec 27, 2016 | 72.41 | 72.58 | 72.11 | 72.32 | 1,215,562 | -0.14(-0.19%) |
Dec 23, 2016 | 72.46 | 72.46 | 72.46 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.46 | 72.96 | 71.92 | 72.83 | 2,490,926 | +0.61(+0.84%) |
Dec 21, 2016 | 71.69 | 72.38 | 71.53 | 72.22 | 2,133,296 | +0.45(+0.63%) |
Dec 20, 2016 | 70.94 | 71.78 | 70.62 | 71.76 | 2,407,885 | +1.25(+1.77%) |
Dec 19, 2016 | 70.78 | 71.01 | 70.10 | 70.52 | 2,636,872 | +0.14(+0.20%) |
Dec 16, 2016 | 71.16 | 71.64 | 70.29 | 70.38 | 4,496,774 | -1.34(-1.87%) |
Dec 15, 2016 | 72.01 | 72.61 | 71.17 | 71.72 | 3,435,453 | -0.35(-0.49%) |
Dec 14, 2016 | 72.84 | 73.37 | 71.92 | 72.07 | 3,354,551 | -0.71(-0.98%) |
Dec 13, 2016 | 72.42 | 73.29 | 72.42 | 72.78 | 2,357,431 | +0.46(+0.64%) |
Dec 12, 2016 | 73.68 | 73.69 | 71.96 | 72.32 | 3,038,357 | -1.37(-1.86%) |
Dec 09, 2016 | 73.41 | 73.81 | 73.19 | 73.69 | 1,751,177 | +0.39(+0.53%) |
Dec 08, 2016 | 72.57 | 73.33 | 72.38 | 73.30 | 2,209,327 | +0.89(+1.23%) |
Dec 07, 2016 | 71.95 | 73.04 | 71.67 | 72.41 | 2,745,977 | +0.80(+1.12%) |
Dec 06, 2016 | 71.56 | 71.74 | 71.04 | 71.61 | 2,696,391 | +0.28(+0.39%) |
Dec 05, 2016 | 70.61 | 71.76 | 70.26 | 71.33 | 2,980,913 | +1.22(+1.74%) |
Dec 02, 2016 | 70.37 | 70.92 | 69.96 | 70.11 | 2,171,467 | -0.06(-0.09%) |
Dec 01, 2016 | 71.58 | 71.70 | 69.61 | 70.17 | 2,367,394 | -1.65(-2.30%) |
Nov 30, 2016 | 72.87 | 73.61 | 71.80 | 71.83 | 2,749,190 | -0.84(-1.16%) |
Nov 29, 2016 | 72.63 | 73.07 | 72.33 | 72.67 | 1,782,741 | +0.16(+0.22%) |
Nov 28, 2016 | 72.26 | 73.31 | 71.99 | 72.51 | 1,690,048 | +0.12(+0.17%) |
Nov 25, 2016 | 71.80 | 72.51 | 71.80 | 72.39 | 906,822 | +0.80(+1.12%) |
Nov 23, 2016 | 71.59 | 71.59 | 71.59 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.70 | 71.82 | 71.30 | 71.55 | 1,807,834 | -0.08(-0.12%) |
Nov 21, 2016 | 71.25 | 72.00 | 71.32 | 71.63 | 1,415,659 | +0.38(+0.53%) |
Nov 18, 2016 | 71.67 | 71.83 | 71.22 | 71.25 | 2,197,921 | -0.64(-0.90%) |
Nov 17, 2016 | 71.32 | 72.34 | 70.73 | 71.90 | 2,516,241 | +1.01(+1.43%) |
Nov 16, 2016 | 71.45 | 71.62 | 70.55 | 70.88 | 2,448,827 | -0.68(-0.95%) |
Nov 15, 2016 | 71.95 | 72.71 | 71.44 | 71.57 | 3,085,008 | +0.14(+0.19%) |
Nov 14, 2016 | 72.10 | 72.13 | 71.05 | 71.43 | 2,141,435 | -0.70(-0.97%) |
Nov 11, 2016 | 71.81 | 72.71 | 70.99 | 72.13 | 2,488,468 | +0.14(+0.19%) |
Nov 10, 2016 | 73.78 | 73.81 | 71.89 | 71.99 | 3,100,804 | -2.01(-2.71%) |
Nov 09, 2016 | 72.62 | 74.11 | 71.56 | 74.00 | 2,696,643 | +0.07(+0.10%) |
Nov 08, 2016 | 74.05 | 74.57 | 73.76 | 73.92 | 2,101,516 | -0.23(-0.31%) |
Nov 07, 2016 | 73.70 | 74.34 | 72.90 | 74.15 | 1,822,589 | +1.42(+1.95%) |
Nov 04, 2016 | 73.27 | 74.06 | 72.72 | 72.73 | 2,071,818 | -0.51(-0.69%) |
Nov 03, 2016 | 74.84 | 74.95 | 73.12 | 73.24 | 4,026,615 | -1.87(-2.49%) |
Nov 02, 2016 | 76.65 | 77.90 | 74.70 | 75.11 | 7,414,945 | -4.33(-5.45%) |