Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.55 | 80.61 | 80.07 | 80.35 | 1,052,765 | +0.16(+0.20%) |
Jan 30, 2017 | 79.61 | 80.29 | 79.46 | 80.19 | 1,284,232 | +0.18(+0.23%) |
Jan 27, 2017 | 80.10 | 80.40 | 79.79 | 80.01 | 895,873 | +0.26(+0.33%) |
Jan 26, 2017 | 79.59 | 79.94 | 79.41 | 79.75 | 870,681 | -0.35(-0.44%) |
Jan 25, 2017 | 79.85 | 80.16 | 79.52 | 80.10 | 1,153,549 | +1.40(+1.77%) |
Jan 24, 2017 | 79.03 | 79.14 | 78.42 | 78.70 | 1,353,485 | +0.29(+0.37%) |
Jan 23, 2017 | 78.53 | 78.56 | 78.01 | 78.41 | 737,496 | -0.09(-0.11%) |
Jan 20, 2017 | 78.47 | 78.67 | 78.42 | 78.50 | 483,244 | +0.15(+0.19%) |
Jan 19, 2017 | 77.97 | 78.58 | 77.97 | 78.35 | 1,313,633 | -0.11(-0.13%) |
Jan 18, 2017 | 78.06 | 78.48 | 78.03 | 78.46 | 899,856 | -0.25(-0.32%) |
Jan 17, 2017 | 78.60 | 78.80 | 78.39 | 78.71 | 972,367 | +0.18(+0.22%) |
Jan 13, 2017 | 78.53 | 78.53 | 78.53 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.90 | 78.69 | 77.86 | 78.49 | 699,741 | +0.53(+0.68%) |
Jan 11, 2017 | 77.12 | 78.08 | 77.06 | 77.96 | 1,614,836 | +0.14(+0.18%) |
Jan 10, 2017 | 78.17 | 78.39 | 77.72 | 77.82 | 660,459 | -0.64(-0.82%) |
Jan 09, 2017 | 78.12 | 78.57 | 78.08 | 78.46 | 1,401,764 | +0.78(+1.01%) |
Jan 06, 2017 | 77.11 | 77.91 | 77.02 | 77.68 | 1,038,013 | +0.54(+0.71%) |
Jan 05, 2017 | 75.84 | 77.23 | 75.80 | 77.14 | 1,432,624 | +1.04(+1.37%) |
Jan 04, 2017 | 75.22 | 76.13 | 75.07 | 76.09 | 1,204,547 | +0.32(+0.42%) |
Jan 03, 2017 | 75.73 | 75.90 | 75.44 | 75.78 | 915,342 | -0.11(-0.15%) |
Dec 30, 2016 | 75.89 | 75.89 | 75.89 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.85 | 76.12 | 75.72 | 75.96 | 603,178 | +0.73(+0.97%) |
Dec 28, 2016 | 75.44 | 75.54 | 75.11 | 75.23 | 413,881 | -0.11(-0.14%) |
Dec 27, 2016 | 75.30 | 75.64 | 75.28 | 75.34 | 364,759 | +0.10(+0.13%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.47 | 75.50 | 75.14 | 75.26 | 1,162,581 | -0.21(-0.28%) |
Dec 21, 2016 | 76.05 | 76.10 | 75.38 | 75.47 | 544,629 | -0.09(-0.12%) |
Dec 20, 2016 | 75.31 | 75.59 | 75.14 | 75.56 | 485,633 | +0.68(+0.91%) |
Dec 19, 2016 | 75.05 | 75.41 | 74.73 | 74.87 | 483,263 | +0.23(+0.31%) |
Dec 16, 2016 | 74.47 | 74.82 | 74.42 | 74.64 | 648,141 | +0.29(+0.39%) |
Dec 15, 2016 | 74.00 | 74.58 | 73.88 | 74.35 | 877,833 | -0.20(-0.27%) |
Dec 14, 2016 | 75.16 | 75.50 | 74.38 | 74.56 | 782,229 | -0.47(-0.62%) |
Dec 13, 2016 | 74.78 | 75.56 | 74.78 | 75.02 | 554,018 | +0.86(+1.16%) |
Dec 12, 2016 | 74.37 | 74.40 | 73.78 | 74.16 | 873,552 | +0.03(+0.04%) |
Dec 09, 2016 | 74.08 | 74.30 | 73.94 | 74.14 | 629,235 | +0.17(+0.23%) |
Dec 08, 2016 | 73.91 | 74.32 | 73.80 | 73.97 | 999,265 | -0.44(-0.59%) |
Dec 07, 2016 | 73.32 | 74.59 | 73.27 | 74.41 | 664,966 | +1.54(+2.11%) |
Dec 06, 2016 | 72.43 | 73.01 | 72.40 | 72.87 | 774,896 | -0.12(-0.17%) |
Dec 05, 2016 | 72.75 | 73.13 | 72.52 | 72.99 | 499,752 | +1.06(+1.48%) |
Dec 02, 2016 | 71.54 | 72.37 | 71.39 | 71.93 | 1,427,553 | +0.01(+0.01%) |
Dec 01, 2016 | 72.78 | 72.85 | 71.78 | 71.92 | 988,728 | -1.15(-1.57%) |
Nov 30, 2016 | 74.01 | 74.01 | 73.02 | 73.07 | 679,235 | -1.14(-1.54%) |
Nov 29, 2016 | 73.69 | 74.45 | 73.60 | 74.21 | 680,854 | -0.04(-0.05%) |
Nov 28, 2016 | 74.64 | 74.84 | 74.22 | 74.25 | 809,445 | -0.92(-1.23%) |
Nov 25, 2016 | 75.34 | 75.38 | 74.94 | 75.17 | 749,455 | +1.29(+1.75%) |
Nov 23, 2016 | 73.88 | 73.88 | 73.88 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.45 | 75.09 | 74.07 | 74.99 | 1,976,198 | +1.01(+1.37%) |
Nov 21, 2016 | 73.62 | 73.98 | 73.45 | 73.98 | 778,250 | +0.90(+1.24%) |
Nov 18, 2016 | 72.81 | 73.13 | 72.64 | 73.07 | 991,312 | +0.67(+0.92%) |
Nov 17, 2016 | 72.13 | 72.55 | 72.04 | 72.41 | 1,232,170 | +0.19(+0.27%) |
Nov 16, 2016 | 71.68 | 72.46 | 71.67 | 72.21 | 1,006,291 | +0.35(+0.49%) |
Nov 15, 2016 | 71.08 | 71.90 | 71.06 | 71.86 | 2,170,111 | +0.20(+0.28%) |
Nov 14, 2016 | 71.51 | 71.88 | 71.18 | 71.66 | 1,469,300 | -1.33(-1.82%) |
Nov 11, 2016 | 72.53 | 73.11 | 72.23 | 72.98 | 1,578,457 | -1.08(-1.46%) |
Nov 10, 2016 | 74.49 | 75.10 | 73.45 | 74.06 | 1,503,058 | -1.42(-1.88%) |
Nov 09, 2016 | 74.24 | 75.72 | 74.24 | 75.49 | 868,171 | -0.43(-0.57%) |
Nov 08, 2016 | 75.75 | 76.24 | 75.73 | 75.92 | 817,083 | -0.22(-0.29%) |
Nov 07, 2016 | 75.66 | 76.16 | 75.62 | 76.14 | 714,704 | +1.19(+1.59%) |
Nov 04, 2016 | 75.12 | 75.41 | 74.81 | 74.94 | 702,162 | +0.56(+0.76%) |
Nov 03, 2016 | 75.02 | 75.16 | 74.33 | 74.38 | 1,051,443 | -1.18(-1.56%) |
Nov 02, 2016 | 75.93 | 76.22 | 75.36 | 75.56 | 871,448 | -0.22(-0.29%) |