Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.10 | 77.16 | 76.00 | 77.14 | 872,867 | +0.84(+1.10%) |
Jan 30, 2017 | 77.15 | 78.43 | 76.06 | 76.30 | 1,088,154 | -1.28(-1.65%) |
Jan 27, 2017 | 80.65 | 80.65 | 77.42 | 77.58 | 1,844,283 | -3.41(-4.21%) |
Jan 26, 2017 | 81.63 | 81.85 | 80.19 | 80.99 | 590,581 | -0.52(-0.64%) |
Jan 25, 2017 | 81.12 | 81.82 | 81.08 | 81.51 | 669,217 | +0.61(+0.75%) |
Jan 24, 2017 | 79.99 | 80.94 | 79.64 | 80.90 | 638,297 | +0.98(+1.23%) |
Jan 23, 2017 | 79.56 | 80.00 | 79.28 | 79.92 | 844,665 | -0.43(-0.54%) |
Jan 20, 2017 | 79.63 | 80.43 | 79.53 | 80.35 | 696,064 | +0.39(+0.49%) |
Jan 19, 2017 | 80.74 | 80.98 | 79.75 | 79.96 | 999,738 | -0.55(-0.68%) |
Jan 18, 2017 | 80.49 | 81.16 | 80.08 | 80.51 | 637,057 | -0.12(-0.15%) |
Jan 17, 2017 | 79.69 | 80.80 | 79.04 | 80.63 | 895,243 | +0.97(+1.22%) |
Jan 13, 2017 | 79.66 | 79.66 | 79.66 | 0 | +0.13(+0.16%) | |
Jan 12, 2017 | 79.56 | 79.82 | 78.22 | 79.53 | 539,069 | -0.63(-0.79%) |
Jan 11, 2017 | 78.19 | 80.34 | 78.05 | 80.16 | 1,318,437 | +2.12(+2.72%) |
Jan 10, 2017 | 78.85 | 79.27 | 77.71 | 78.04 | 979,240 | -0.80(-1.01%) |
Jan 09, 2017 | 80.39 | 81.10 | 78.53 | 78.84 | 1,252,628 | -0.54(-0.68%) |
Jan 06, 2017 | 77.91 | 80.33 | 77.83 | 79.38 | 1,556,280 | +1.73(+2.23%) |
Jan 05, 2017 | 77.88 | 78.08 | 77.24 | 77.65 | 777,339 | -0.19(-0.24%) |
Jan 04, 2017 | 75.69 | 78.16 | 75.65 | 77.84 | 1,136,088 | +2.00(+2.64%) |
Jan 03, 2017 | 77.40 | 77.40 | 75.72 | 75.84 | 917,110 | -1.20(-1.56%) |
Dec 30, 2016 | 77.04 | 77.04 | 77.04 | 0 | +0.18(+0.23%) | |
Dec 29, 2016 | 76.20 | 77.04 | 76.17 | 76.86 | 501,284 | +0.75(+0.99%) |
Dec 28, 2016 | 77.09 | 77.60 | 76.05 | 76.11 | 629,640 | -1.06(-1.37%) |
Dec 27, 2016 | 77.49 | 77.73 | 77.06 | 77.17 | 741,341 | -0.29(-0.37%) |
Dec 23, 2016 | 77.46 | 77.46 | 77.46 | 0 | +0.18(+0.23%) | |
Dec 22, 2016 | 76.54 | 77.45 | 75.87 | 77.28 | 1,079,561 | +0.77(+1.01%) |
Dec 21, 2016 | 76.64 | 76.99 | 76.20 | 76.51 | 474,301 | -0.37(-0.48%) |
Dec 20, 2016 | 77.21 | 77.73 | 76.40 | 76.88 | 625,147 | -0.24(-0.31%) |
Dec 19, 2016 | 77.42 | 77.79 | 76.93 | 77.12 | 1,373,578 | -0.04(-0.05%) |
Dec 16, 2016 | 77.51 | 77.58 | 76.05 | 77.16 | 4,039,658 | -0.34(-0.44%) |
Dec 15, 2016 | 75.40 | 77.93 | 75.33 | 77.50 | 1,287,754 | +2.07(+2.74%) |
Dec 14, 2016 | 76.31 | 76.71 | 75.13 | 75.43 | 910,241 | -0.85(-1.11%) |
Dec 13, 2016 | 75.34 | 76.77 | 75.05 | 76.28 | 1,197,872 | +1.36(+1.82%) |
Dec 12, 2016 | 74.56 | 75.04 | 74.07 | 74.92 | 1,148,793 | +0.55(+0.74%) |
Dec 09, 2016 | 73.58 | 74.55 | 73.40 | 74.37 | 1,453,468 | +0.88(+1.20%) |
Dec 08, 2016 | 71.99 | 73.88 | 71.93 | 73.49 | 1,650,626 | +1.49(+2.07%) |
Dec 07, 2016 | 71.63 | 72.39 | 71.52 | 72.00 | 1,719,666 | +0.18(+0.25%) |
Dec 06, 2016 | 71.94 | 72.20 | 71.65 | 71.82 | 944,175 | +0.21(+0.29%) |
Dec 05, 2016 | 72.62 | 72.85 | 71.59 | 71.61 | 1,113,887 | -0.88(-1.21%) |
Dec 02, 2016 | 73.51 | 74.07 | 72.13 | 72.49 | 1,249,527 | -0.95(-1.29%) |
Dec 01, 2016 | 72.97 | 73.60 | 72.95 | 73.44 | 1,130,628 | +0.47(+0.64%) |
Nov 30, 2016 | 75.63 | 75.63 | 72.97 | 72.97 | 1,284,246 | -2.86(-3.77%) |
Nov 29, 2016 | 76.07 | 76.54 | 75.42 | 75.83 | 793,824 | -0.24(-0.32%) |
Nov 28, 2016 | 76.45 | 76.98 | 75.87 | 76.07 | 994,828 | -0.70(-0.91%) |
Nov 25, 2016 | 75.78 | 76.87 | 75.43 | 76.77 | 450,970 | +1.18(+1.56%) |
Nov 23, 2016 | 75.59 | 75.59 | 75.59 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.72 | 76.12 | 74.66 | 75.63 | 953,952 | -0.18(-0.24%) |
Nov 21, 2016 | 76.18 | 76.97 | 75.67 | 75.81 | 883,080 | -0.28(-0.37%) |
Nov 18, 2016 | 75.21 | 76.42 | 74.90 | 76.09 | 1,027,188 | +0.82(+1.09%) |
Nov 17, 2016 | 74.73 | 75.41 | 74.27 | 75.27 | 720,994 | +0.38(+0.51%) |
Nov 16, 2016 | 75.31 | 75.65 | 74.47 | 74.89 | 731,475 | -0.32(-0.43%) |
Nov 15, 2016 | 75.05 | 75.35 | 74.02 | 75.21 | 1,368,657 | +0.33(+0.44%) |
Nov 14, 2016 | 74.91 | 75.70 | 74.57 | 74.88 | 1,010,989 | -0.12(-0.16%) |
Nov 11, 2016 | 74.66 | 75.24 | 74.55 | 75.00 | 1,160,562 | +0.28(+0.37%) |
Nov 10, 2016 | 74.20 | 76.06 | 73.51 | 74.72 | 1,606,555 | +0.64(+0.86%) |
Nov 09, 2016 | 73.09 | 74.48 | 72.20 | 74.08 | 1,441,944 | -0.15(-0.20%) |
Nov 08, 2016 | 74.26 | 74.63 | 73.38 | 74.23 | 1,042,559 | +0.32(+0.43%) |
Nov 07, 2016 | 74.02 | 75.00 | 73.30 | 73.91 | 1,422,252 | +1.27(+1.75%) |
Nov 04, 2016 | 72.85 | 74.10 | 72.59 | 72.64 | 1,366,221 | -0.41(-0.56%) |
Nov 03, 2016 | 74.33 | 75.35 | 72.89 | 73.05 | 2,318,510 | -2.98(-3.92%) |
Nov 02, 2016 | 78.04 | 78.25 | 75.92 | 76.03 | 1,347,297 | -1.84(-2.36%) |