Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.52 | 80.58 | 80.05 | 80.33 | 1,053,075 | +0.16(+0.20%) |
Jan 30, 2017 | 79.59 | 80.27 | 79.43 | 80.17 | 1,284,609 | +0.18(+0.23%) |
Jan 27, 2017 | 80.07 | 80.37 | 79.77 | 79.99 | 896,136 | +0.26(+0.33%) |
Jan 26, 2017 | 79.56 | 79.92 | 79.39 | 79.72 | 870,937 | -0.35(-0.44%) |
Jan 25, 2017 | 79.83 | 80.14 | 79.49 | 80.07 | 1,153,888 | +1.40(+1.77%) |
Jan 24, 2017 | 79.01 | 79.12 | 78.40 | 78.68 | 1,353,883 | +0.29(+0.37%) |
Jan 23, 2017 | 78.51 | 78.54 | 77.98 | 78.39 | 737,712 | -0.09(-0.11%) |
Jan 20, 2017 | 78.45 | 78.64 | 78.40 | 78.48 | 483,386 | +0.15(+0.19%) |
Jan 19, 2017 | 77.95 | 78.56 | 77.95 | 78.33 | 1,314,019 | -0.11(-0.13%) |
Jan 18, 2017 | 78.04 | 78.46 | 78.01 | 78.43 | 900,120 | -0.25(-0.32%) |
Jan 17, 2017 | 78.57 | 78.77 | 78.37 | 78.69 | 972,653 | +0.18(+0.22%) |
Jan 13, 2017 | 78.51 | 78.51 | 78.51 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.88 | 78.67 | 77.84 | 78.47 | 699,947 | +0.53(+0.68%) |
Jan 11, 2017 | 77.10 | 78.05 | 77.04 | 77.94 | 1,615,311 | +0.14(+0.18%) |
Jan 10, 2017 | 78.15 | 78.37 | 77.69 | 77.80 | 660,653 | -0.64(-0.82%) |
Jan 09, 2017 | 78.10 | 78.55 | 78.05 | 78.44 | 1,402,176 | +0.78(+1.01%) |
Jan 06, 2017 | 77.09 | 77.89 | 77.00 | 77.66 | 1,038,318 | +0.54(+0.71%) |
Jan 05, 2017 | 75.82 | 77.20 | 75.78 | 77.12 | 1,433,045 | +1.04(+1.37%) |
Jan 04, 2017 | 75.19 | 76.11 | 75.04 | 76.07 | 1,204,901 | +0.32(+0.42%) |
Jan 03, 2017 | 75.71 | 75.88 | 75.42 | 75.75 | 915,611 | -0.11(-0.15%) |
Dec 30, 2016 | 75.87 | 75.87 | 75.87 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.83 | 76.09 | 75.69 | 75.94 | 603,355 | +0.73(+0.97%) |
Dec 28, 2016 | 75.42 | 75.52 | 75.09 | 75.21 | 414,003 | -0.11(-0.14%) |
Dec 27, 2016 | 75.28 | 75.61 | 75.25 | 75.32 | 364,866 | +0.10(+0.13%) |
Dec 23, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.45 | 75.48 | 75.12 | 75.24 | 1,162,922 | -0.21(-0.28%) |
Dec 21, 2016 | 76.03 | 76.08 | 75.36 | 75.45 | 544,789 | -0.09(-0.12%) |
Dec 20, 2016 | 75.29 | 75.57 | 75.12 | 75.54 | 485,776 | +0.68(+0.91%) |
Dec 19, 2016 | 75.03 | 75.39 | 74.71 | 74.85 | 483,405 | +0.23(+0.31%) |
Dec 16, 2016 | 74.45 | 74.80 | 74.40 | 74.62 | 648,332 | +0.29(+0.39%) |
Dec 15, 2016 | 73.98 | 74.56 | 73.86 | 74.33 | 878,091 | -0.20(-0.27%) |
Dec 14, 2016 | 75.14 | 75.47 | 74.36 | 74.53 | 782,459 | -0.47(-0.62%) |
Dec 13, 2016 | 74.76 | 75.54 | 74.76 | 75.00 | 554,180 | +0.86(+1.16%) |
Dec 12, 2016 | 74.35 | 74.38 | 73.76 | 74.14 | 873,809 | +0.03(+0.04%) |
Dec 09, 2016 | 74.06 | 74.28 | 73.92 | 74.11 | 629,420 | +0.17(+0.23%) |
Dec 08, 2016 | 73.89 | 74.30 | 73.78 | 73.95 | 999,559 | -0.44(-0.59%) |
Dec 07, 2016 | 73.30 | 74.57 | 73.25 | 74.39 | 665,161 | +1.54(+2.11%) |
Dec 06, 2016 | 72.41 | 72.99 | 72.38 | 72.85 | 775,124 | -0.12(-0.17%) |
Dec 05, 2016 | 72.73 | 73.11 | 72.50 | 72.97 | 499,899 | +1.06(+1.48%) |
Dec 02, 2016 | 71.52 | 72.35 | 71.37 | 71.91 | 1,427,973 | +0.01(+0.01%) |
Dec 01, 2016 | 72.76 | 72.83 | 71.76 | 71.90 | 989,019 | -1.15(-1.57%) |
Nov 30, 2016 | 73.99 | 73.99 | 73.00 | 73.05 | 679,434 | -1.14(-1.54%) |
Nov 29, 2016 | 73.67 | 74.43 | 73.58 | 74.19 | 681,054 | -0.04(-0.05%) |
Nov 28, 2016 | 74.62 | 74.82 | 74.20 | 74.23 | 809,682 | -0.92(-1.23%) |
Nov 25, 2016 | 75.32 | 75.36 | 74.92 | 75.15 | 749,675 | +1.29(+1.75%) |
Nov 23, 2016 | 73.86 | 73.86 | 73.86 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.43 | 75.07 | 74.05 | 74.96 | 1,976,779 | +1.01(+1.37%) |
Nov 21, 2016 | 73.60 | 73.96 | 73.43 | 73.96 | 778,479 | +0.90(+1.24%) |
Nov 18, 2016 | 72.79 | 73.10 | 72.62 | 73.05 | 991,604 | +0.67(+0.92%) |
Nov 17, 2016 | 72.11 | 72.52 | 72.02 | 72.38 | 1,232,532 | +0.19(+0.27%) |
Nov 16, 2016 | 71.66 | 72.44 | 71.65 | 72.19 | 1,006,586 | +0.35(+0.49%) |
Nov 15, 2016 | 71.06 | 71.88 | 71.04 | 71.84 | 2,170,748 | +0.20(+0.28%) |
Nov 14, 2016 | 71.49 | 71.86 | 71.16 | 71.64 | 1,469,732 | -1.33(-1.82%) |
Nov 11, 2016 | 72.51 | 73.09 | 72.21 | 72.96 | 1,578,920 | -1.08(-1.46%) |
Nov 10, 2016 | 74.46 | 75.08 | 73.43 | 74.04 | 1,503,500 | -1.42(-1.88%) |
Nov 09, 2016 | 74.22 | 75.69 | 74.22 | 75.47 | 868,426 | -0.43(-0.57%) |
Nov 08, 2016 | 75.73 | 76.22 | 75.71 | 75.90 | 817,323 | -0.22(-0.29%) |
Nov 07, 2016 | 75.64 | 76.14 | 75.60 | 76.11 | 714,914 | +1.19(+1.59%) |
Nov 04, 2016 | 75.10 | 75.39 | 74.79 | 74.92 | 702,369 | +0.56(+0.76%) |
Nov 03, 2016 | 75.00 | 75.14 | 74.31 | 74.36 | 1,051,752 | -1.18(-1.56%) |
Nov 02, 2016 | 75.90 | 76.19 | 75.34 | 75.54 | 871,704 | -0.22(-0.29%) |