Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.60 | 75.33 | 74.23 | 74.67 | 224,314 | -0.23(-0.31%) |
Jan 30, 2017 | 77.10 | 77.10 | 73.49 | 74.90 | 326,812 | -2.48(-3.20%) |
Jan 27, 2017 | 76.70 | 81.55 | 75.29 | 77.38 | 708,540 | +3.75(+5.09%) |
Jan 26, 2017 | 74.74 | 74.87 | 73.10 | 73.63 | 253,579 | -1.24(-1.66%) |
Jan 25, 2017 | 74.28 | 75.30 | 73.85 | 74.87 | 223,775 | +1.11(+1.50%) |
Jan 24, 2017 | 71.93 | 73.93 | 70.88 | 73.76 | 197,552 | +2.21(+3.09%) |
Jan 23, 2017 | 70.79 | 73.05 | 70.79 | 71.55 | 271,523 | +0.82(+1.16%) |
Jan 20, 2017 | 69.89 | 71.11 | 69.45 | 70.73 | 140,538 | +0.52(+0.74%) |
Jan 19, 2017 | 70.97 | 71.16 | 70.04 | 70.21 | 167,176 | -0.94(-1.32%) |
Jan 18, 2017 | 72.16 | 73.05 | 70.76 | 71.15 | 458,168 | -0.97(-1.34%) |
Jan 17, 2017 | 72.10 | 72.57 | 71.23 | 72.12 | 261,137 | -0.24(-0.33%) |
Jan 13, 2017 | 72.36 | 72.36 | 72.36 | 0 | +1.33(+1.87%) | |
Jan 12, 2017 | 73.91 | 73.91 | 70.86 | 71.03 | 309,355 | -3.14(-4.23%) |
Jan 11, 2017 | 76.65 | 77.90 | 74.05 | 74.17 | 256,303 | -2.28(-2.98%) |
Jan 10, 2017 | 77.22 | 77.82 | 75.93 | 76.45 | 241,489 | -0.83(-1.07%) |
Jan 09, 2017 | 76.00 | 77.98 | 76.00 | 77.28 | 243,300 | +1.24(+1.63%) |
Jan 06, 2017 | 77.59 | 77.66 | 76.00 | 76.04 | 190,273 | -1.22(-1.58%) |
Jan 05, 2017 | 77.34 | 77.90 | 76.59 | 77.26 | 186,577 | -0.10(-0.13%) |
Jan 04, 2017 | 76.01 | 77.47 | 75.50 | 77.36 | 235,549 | +1.48(+1.95%) |
Jan 03, 2017 | 76.38 | 76.83 | 75.19 | 75.88 | 177,245 | -0.24(-0.32%) |
Dec 30, 2016 | 76.12 | 76.12 | 76.12 | 0 | +0.14(+0.18%) | |
Dec 29, 2016 | 75.88 | 76.15 | 75.41 | 75.98 | 100,567 | -0.03(-0.04%) |
Dec 28, 2016 | 76.27 | 76.27 | 74.86 | 76.01 | 121,231 | -0.12(-0.16%) |
Dec 27, 2016 | 75.35 | 76.89 | 75.20 | 76.13 | 77,845 | +0.51(+0.67%) |
Dec 23, 2016 | 75.62 | 75.62 | 75.62 | 0 | +0.31(+0.41%) | |
Dec 22, 2016 | 77.09 | 77.53 | 74.80 | 75.31 | 127,311 | -1.95(-2.52%) |
Dec 21, 2016 | 76.20 | 77.79 | 75.99 | 77.26 | 167,537 | +1.28(+1.68%) |
Dec 20, 2016 | 75.49 | 76.20 | 74.58 | 75.98 | 208,565 | +0.48(+0.64%) |
Dec 19, 2016 | 75.32 | 76.24 | 75.09 | 75.50 | 163,848 | -0.08(-0.11%) |
Dec 16, 2016 | 76.04 | 76.59 | 75.23 | 75.58 | 815,572 | -0.15(-0.20%) |
Dec 15, 2016 | 75.39 | 76.46 | 75.05 | 75.73 | 170,825 | +0.16(+0.21%) |
Dec 14, 2016 | 75.48 | 76.54 | 74.82 | 75.57 | 239,468 | -0.27(-0.36%) |
Dec 13, 2016 | 76.56 | 77.86 | 75.59 | 75.84 | 178,445 | -0.65(-0.85%) |
Dec 12, 2016 | 78.27 | 78.58 | 76.27 | 76.49 | 262,833 | -1.68(-2.15%) |
Dec 09, 2016 | 77.36 | 78.86 | 77.05 | 78.17 | 171,029 | +1.22(+1.59%) |
Dec 08, 2016 | 75.87 | 77.26 | 75.21 | 76.95 | 231,577 | +0.87(+1.14%) |
Dec 07, 2016 | 75.83 | 77.16 | 74.58 | 76.08 | 231,306 | -0.37(-0.48%) |
Dec 06, 2016 | 75.51 | 76.72 | 74.85 | 76.45 | 168,379 | +0.51(+0.67%) |
Dec 05, 2016 | 75.55 | 76.06 | 74.86 | 75.94 | 191,378 | +1.07(+1.43%) |
Dec 02, 2016 | 74.32 | 75.07 | 74.08 | 74.87 | 81,217 | +0.70(+0.94%) |
Dec 01, 2016 | 75.64 | 76.00 | 73.93 | 74.17 | 154,878 | -1.53(-2.02%) |
Nov 30, 2016 | 76.26 | 76.83 | 75.38 | 75.70 | 113,715 | -0.43(-0.56%) |
Nov 29, 2016 | 76.32 | 76.81 | 75.84 | 76.13 | 125,534 | -0.43(-0.56%) |
Nov 28, 2016 | 77.77 | 78.15 | 76.19 | 76.56 | 187,948 | -1.44(-1.85%) |
Nov 25, 2016 | 77.85 | 78.17 | 77.25 | 78.00 | 181,859 | -0.04(-0.05%) |
Nov 23, 2016 | 78.04 | 78.04 | 78.04 | 0 | +1.38(+1.80%) | |
Nov 22, 2016 | 75.61 | 76.84 | 75.10 | 76.66 | 200,951 | +1.18(+1.56%) |
Nov 21, 2016 | 75.50 | 76.01 | 74.66 | 75.48 | 141,453 | -0.03(-0.04%) |
Nov 18, 2016 | 75.40 | 75.82 | 74.70 | 75.51 | 130,157 | +0.04(+0.05%) |
Nov 17, 2016 | 76.75 | 77.21 | 74.97 | 75.47 | 182,938 | -1.23(-1.60%) |
Nov 16, 2016 | 75.68 | 78.45 | 75.68 | 76.70 | 387,943 | +1.69(+2.25%) |
Nov 15, 2016 | 76.04 | 77.10 | 74.42 | 75.01 | 705,895 | -1.44(-1.88%) |
Nov 14, 2016 | 75.50 | 77.56 | 75.42 | 76.45 | 560,089 | +1.42(+1.89%) |
Nov 11, 2016 | 72.54 | 75.82 | 72.54 | 75.03 | 1,599,781 | +2.20(+3.02%) |
Nov 10, 2016 | 71.93 | 73.35 | 71.65 | 72.83 | 689,021 | +2.55(+3.63%) |
Nov 09, 2016 | 66.57 | 71.85 | 66.00 | 70.28 | 2,155,281 | +2.64(+3.90%) |
Nov 08, 2016 | 67.76 | 68.14 | 67.17 | 67.64 | 712,419 | -0.22(-0.32%) |
Nov 07, 2016 | 67.50 | 68.96 | 66.55 | 67.86 | 424,068 | +1.68(+2.54%) |
Nov 04, 2016 | 67.04 | 67.23 | 66.11 | 66.18 | 231,076 | -0.52(-0.78%) |
Nov 03, 2016 | 67.87 | 67.87 | 66.68 | 66.70 | 105,242 | -0.82(-1.21%) |
Nov 02, 2016 | 68.23 | 68.79 | 67.37 | 67.52 | 356,437 | -0.95(-1.39%) |