Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.35 | 77.44 | 77.02 | 77.42 | 2,289,126 | -0.04(-0.05%) |
Jan 30, 2017 | 77.64 | 77.69 | 77.11 | 77.46 | 2,175,999 | -0.49(-0.63%) |
Jan 27, 2017 | 78.12 | 78.12 | 77.88 | 77.95 | 1,437,909 | -0.12(-0.16%) |
Jan 26, 2017 | 78.10 | 78.20 | 77.92 | 78.07 | 1,996,534 | -0.03(-0.04%) |
Jan 25, 2017 | 77.91 | 78.15 | 77.78 | 78.11 | 2,009,089 | +0.58(+0.75%) |
Jan 24, 2017 | 77.01 | 77.69 | 76.92 | 77.53 | 2,665,035 | +0.56(+0.73%) |
Jan 23, 2017 | 77.10 | 77.25 | 76.68 | 76.96 | 9,535,759 | -0.27(-0.34%) |
Jan 20, 2017 | 77.11 | 77.43 | 77.01 | 77.23 | 1,263,847 | +0.36(+0.46%) |
Jan 19, 2017 | 77.23 | 77.32 | 76.68 | 76.87 | 1,684,276 | -0.33(-0.43%) |
Jan 18, 2017 | 77.20 | 77.20 | 76.91 | 77.20 | 1,307,830 | +0.13(+0.17%) |
Jan 17, 2017 | 77.27 | 77.30 | 76.90 | 77.07 | 2,508,215 | -0.41(-0.53%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.11(+0.14%) | |
Jan 12, 2017 | 77.49 | 77.59 | 76.85 | 77.38 | 1,464,155 | -0.23(-0.30%) |
Jan 11, 2017 | 77.35 | 77.61 | 77.12 | 77.61 | 1,710,751 | +0.28(+0.36%) |
Jan 10, 2017 | 77.35 | 77.73 | 77.16 | 77.33 | 1,435,751 | -0.01(-0.01%) |
Jan 09, 2017 | 77.65 | 77.67 | 77.30 | 77.34 | 1,387,480 | -0.42(-0.54%) |
Jan 06, 2017 | 77.69 | 77.97 | 77.45 | 77.76 | 1,701,918 | +0.07(+0.10%) |
Jan 05, 2017 | 77.88 | 77.88 | 77.39 | 77.68 | 1,845,385 | -0.29(-0.37%) |
Jan 04, 2017 | 77.74 | 78.03 | 77.70 | 77.97 | 2,092,797 | +0.42(+0.54%) |
Jan 03, 2017 | 77.55 | 77.75 | 77.11 | 77.55 | 2,356,622 | +0.51(+0.67%) |
Dec 30, 2016 | 77.04 | 77.04 | 77.04 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 77.32 | 77.40 | 77.01 | 77.19 | 1,406,539 | -0.03(-0.04%) |
Dec 28, 2016 | 78.01 | 78.02 | 77.19 | 77.22 | 1,428,350 | -0.65(-0.83%) |
Dec 27, 2016 | 77.84 | 77.98 | 77.80 | 77.87 | 1,833,746 | +0.10(+0.13%) |
Dec 23, 2016 | 77.77 | 77.77 | 77.77 | 0 | +0.06(+0.07%) | |
Dec 22, 2016 | 77.69 | 77.81 | 77.55 | 77.71 | 1,487,941 | -0.05(-0.06%) |
Dec 21, 2016 | 77.93 | 77.95 | 77.74 | 77.76 | 3,572,558 | -0.16(-0.20%) |
Dec 20, 2016 | 77.83 | 78.02 | 77.76 | 77.91 | 1,389,213 | +0.25(+0.33%) |
Dec 19, 2016 | 77.51 | 77.71 | 77.39 | 77.66 | 3,653,983 | +0.21(+0.27%) |
Dec 16, 2016 | 77.76 | 77.92 | 77.34 | 77.45 | 1,499,346 | -0.09(-0.12%) |
Dec 15, 2016 | 77.26 | 77.87 | 77.19 | 77.54 | 2,502,181 | +0.39(+0.50%) |
Dec 14, 2016 | 77.73 | 78.03 | 76.97 | 77.16 | 4,230,705 | -0.73(-0.94%) |
Dec 13, 2016 | 77.72 | 78.05 | 77.53 | 77.89 | 1,628,830 | +0.40(+0.52%) |
Dec 12, 2016 | 77.45 | 77.80 | 77.35 | 77.48 | 2,055,784 | +0.04(+0.05%) |
Dec 09, 2016 | 77.03 | 77.46 | 76.97 | 77.44 | 1,579,610 | +0.45(+0.59%) |
Dec 08, 2016 | 76.87 | 77.28 | 76.71 | 76.99 | 1,514,056 | +0.15(+0.19%) |
Dec 07, 2016 | 75.81 | 76.89 | 75.72 | 76.84 | 2,093,939 | +1.01(+1.33%) |
Dec 06, 2016 | 75.63 | 75.85 | 75.35 | 75.83 | 1,491,473 | +0.31(+0.41%) |
Dec 05, 2016 | 75.45 | 75.65 | 75.25 | 75.52 | 1,282,221 | +0.41(+0.55%) |
Dec 02, 2016 | 75.24 | 75.33 | 74.99 | 75.11 | 1,196,387 | -0.09(-0.12%) |
Dec 01, 2016 | 75.22 | 75.44 | 75.06 | 75.20 | 1,442,326 | +0.21(+0.27%) |
Nov 30, 2016 | 75.26 | 75.35 | 74.99 | 74.99 | 1,600,864 | +0.16(+0.22%) |
Nov 29, 2016 | 74.80 | 74.98 | 74.61 | 74.83 | 1,152,819 | +0.05(+0.07%) |
Nov 28, 2016 | 75.00 | 75.07 | 74.71 | 74.78 | 1,394,300 | -0.38(-0.50%) |
Nov 25, 2016 | 74.95 | 75.16 | 74.87 | 75.16 | 906,007 | +0.39(+0.52%) |
Nov 23, 2016 | 74.77 | 74.77 | 74.77 | 0 | +0.09(+0.12%) | |
Nov 22, 2016 | 74.61 | 74.75 | 74.35 | 74.68 | 1,351,479 | +0.21(+0.29%) |
Nov 21, 2016 | 74.22 | 74.47 | 74.15 | 74.47 | 1,707,413 | +0.48(+0.64%) |
Nov 18, 2016 | 74.16 | 74.20 | 73.88 | 73.99 | 927,535 | -0.11(-0.14%) |
Nov 17, 2016 | 73.83 | 74.16 | 73.81 | 74.10 | 1,369,916 | +0.29(+0.39%) |
Nov 16, 2016 | 73.99 | 74.06 | 73.64 | 73.81 | 1,234,471 | -0.40(-0.54%) |
Nov 15, 2016 | 73.73 | 74.22 | 73.55 | 74.21 | 4,042,212 | +0.53(+0.73%) |
Nov 14, 2016 | 73.39 | 73.81 | 73.36 | 73.68 | 2,985,013 | +0.51(+0.70%) |
Nov 11, 2016 | 73.12 | 73.25 | 72.72 | 73.17 | 3,543,927 | -0.14(-0.19%) |
Nov 10, 2016 | 73.04 | 73.59 | 72.66 | 73.31 | 2,158,097 | +0.74(+1.02%) |
Nov 09, 2016 | 70.91 | 72.89 | 70.91 | 72.57 | 2,523,531 | +1.22(+1.71%) |
Nov 08, 2016 | 70.92 | 71.59 | 70.80 | 71.35 | 1,036,226 | +0.24(+0.34%) |
Nov 07, 2016 | 70.51 | 71.14 | 70.51 | 71.11 | 995,106 | +1.51(+2.17%) |
Nov 04, 2016 | 69.75 | 70.04 | 69.54 | 69.60 | 3,475,841 | -0.11(-0.15%) |
Nov 03, 2016 | 70.00 | 70.16 | 69.61 | 69.71 | 1,146,728 | -0.21(-0.29%) |
Nov 02, 2016 | 70.17 | 70.26 | 69.73 | 69.91 | 1,730,111 | -0.42(-0.60%) |