Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.11 | 79.95 | 78.73 | 79.64 | 236,709 | +0.13(+0.17%) |
Jan 30, 2017 | 80.15 | 80.66 | 78.04 | 79.50 | 342,491 | -0.85(-1.05%) |
Jan 27, 2017 | 80.07 | 80.51 | 79.40 | 80.35 | 199,634 | +0.51(+0.64%) |
Jan 26, 2017 | 80.21 | 80.86 | 79.51 | 79.83 | 439,200 | -0.49(-0.62%) |
Jan 25, 2017 | 81.35 | 82.04 | 79.48 | 80.33 | 524,830 | -1.85(-2.25%) |
Jan 24, 2017 | 80.58 | 82.81 | 80.57 | 82.18 | 582,699 | +1.42(+1.75%) |
Jan 23, 2017 | 82.05 | 82.24 | 80.39 | 80.77 | 311,127 | -1.28(-1.56%) |
Jan 20, 2017 | 81.28 | 82.23 | 81.28 | 82.05 | 553,493 | +1.06(+1.31%) |
Jan 19, 2017 | 82.50 | 82.61 | 80.62 | 80.98 | 429,811 | -1.64(-1.99%) |
Jan 18, 2017 | 81.86 | 82.80 | 81.36 | 82.63 | 433,209 | +1.00(+1.22%) |
Jan 17, 2017 | 82.12 | 82.18 | 80.88 | 81.63 | 518,730 | -0.45(-0.54%) |
Jan 13, 2017 | 82.08 | 82.08 | 82.08 | 0 | +1.73(+2.15%) | |
Jan 12, 2017 | 80.41 | 80.41 | 78.51 | 80.35 | 336,096 | +0.14(+0.18%) |
Jan 11, 2017 | 80.20 | 80.35 | 79.43 | 80.21 | 460,000 | -0.24(-0.30%) |
Jan 10, 2017 | 80.14 | 80.91 | 79.82 | 80.44 | 318,425 | +0.60(+0.75%) |
Jan 09, 2017 | 79.82 | 80.47 | 79.10 | 79.84 | 488,721 | +0.57(+0.72%) |
Jan 06, 2017 | 79.82 | 80.67 | 78.31 | 79.27 | 423,862 | -0.38(-0.48%) |
Jan 05, 2017 | 79.55 | 79.88 | 78.12 | 79.65 | 531,892 | -0.06(-0.07%) |
Jan 04, 2017 | 78.57 | 80.00 | 78.33 | 79.71 | 378,232 | +1.35(+1.72%) |
Jan 03, 2017 | 78.44 | 78.79 | 77.72 | 78.36 | 323,708 | +0.64(+0.82%) |
Dec 30, 2016 | 77.73 | 77.73 | 77.73 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 78.07 | 78.93 | 77.50 | 77.69 | 327,468 | -0.36(-0.46%) |
Dec 28, 2016 | 78.71 | 78.71 | 77.83 | 78.05 | 192,627 | -0.44(-0.56%) |
Dec 27, 2016 | 77.36 | 78.83 | 76.23 | 78.49 | 225,389 | +1.22(+1.57%) |
Dec 23, 2016 | 77.27 | 77.27 | 77.27 | 0 | +0.82(+1.07%) | |
Dec 22, 2016 | 78.55 | 78.55 | 76.36 | 76.45 | 561,413 | -1.79(-2.28%) |
Dec 21, 2016 | 78.99 | 79.16 | 77.95 | 78.24 | 408,381 | -1.07(-1.35%) |
Dec 20, 2016 | 78.11 | 79.34 | 77.61 | 79.31 | 353,872 | +1.28(+1.64%) |
Dec 19, 2016 | 76.94 | 78.30 | 76.65 | 78.03 | 302,786 | +1.47(+1.92%) |
Dec 16, 2016 | 77.82 | 78.12 | 76.45 | 76.56 | 941,093 | -0.92(-1.19%) |
Dec 15, 2016 | 76.17 | 77.90 | 76.17 | 77.48 | 386,775 | +0.73(+0.95%) |
Dec 14, 2016 | 76.31 | 77.26 | 74.94 | 76.75 | 425,246 | +0.24(+0.31%) |
Dec 13, 2016 | 75.80 | 77.35 | 75.65 | 76.51 | 376,369 | +0.91(+1.21%) |
Dec 12, 2016 | 77.24 | 77.24 | 75.00 | 75.60 | 522,419 | -1.27(-1.66%) |
Dec 09, 2016 | 77.03 | 77.93 | 76.54 | 76.87 | 355,254 | +0.30(+0.40%) |
Dec 08, 2016 | 74.63 | 76.65 | 73.98 | 76.57 | 550,503 | +2.12(+2.85%) |
Dec 07, 2016 | 75.14 | 75.83 | 73.79 | 74.45 | 622,462 | -0.57(-0.76%) |
Dec 06, 2016 | 73.62 | 75.06 | 72.69 | 75.02 | 431,531 | +2.32(+3.19%) |
Dec 05, 2016 | 71.11 | 73.39 | 71.11 | 72.70 | 463,897 | +1.60(+2.25%) |
Dec 02, 2016 | 70.04 | 71.21 | 69.28 | 71.10 | 300,830 | +0.79(+1.12%) |
Dec 01, 2016 | 69.94 | 70.71 | 69.02 | 70.31 | 514,465 | +0.47(+0.67%) |
Nov 30, 2016 | 72.84 | 73.91 | 69.12 | 69.85 | 593,420 | -2.88(-3.96%) |
Nov 29, 2016 | 72.50 | 73.30 | 72.24 | 72.73 | 218,982 | +0.29(+0.41%) |
Nov 28, 2016 | 72.39 | 72.96 | 72.01 | 72.43 | 317,272 | -0.26(-0.35%) |
Nov 25, 2016 | 72.17 | 72.75 | 72.02 | 72.69 | 80,852 | +0.67(+0.94%) |
Nov 23, 2016 | 72.01 | 72.01 | 72.01 | 0 | +0.35(+0.49%) | |
Nov 22, 2016 | 71.25 | 71.82 | 66.65 | 71.66 | 286,416 | +0.77(+1.09%) |
Nov 21, 2016 | 71.10 | 71.25 | 69.63 | 70.89 | 277,284 | +0.13(+0.19%) |
Nov 18, 2016 | 71.07 | 71.10 | 70.46 | 70.76 | 254,497 | -0.11(-0.16%) |
Nov 17, 2016 | 70.83 | 71.05 | 70.01 | 70.87 | 274,802 | +0.49(+0.70%) |
Nov 16, 2016 | 69.74 | 70.44 | 69.15 | 70.38 | 553,590 | +0.66(+0.95%) |
Nov 15, 2016 | 69.92 | 70.31 | 68.89 | 69.72 | 499,611 | +0.52(+0.75%) |
Nov 14, 2016 | 69.07 | 69.68 | 68.23 | 69.20 | 589,052 | +0.60(+0.87%) |
Nov 11, 2016 | 66.16 | 68.69 | 65.82 | 68.60 | 509,730 | +2.40(+3.63%) |
Nov 10, 2016 | 67.75 | 68.40 | 66.10 | 66.20 | 610,467 | -1.11(-1.64%) |
Nov 09, 2016 | 64.82 | 67.44 | 64.29 | 67.31 | 373,112 | +1.79(+2.73%) |
Nov 08, 2016 | 65.40 | 65.96 | 64.84 | 65.52 | 247,646 | +0.01(+0.01%) |
Nov 07, 2016 | 65.65 | 65.84 | 65.14 | 65.51 | 354,890 | +1.30(+2.03%) |
Nov 04, 2016 | 64.50 | 64.93 | 64.11 | 64.21 | 365,482 | +0.03(+0.04%) |
Nov 03, 2016 | 63.76 | 64.43 | 62.96 | 64.18 | 527,482 | +0.31(+0.49%) |
Nov 02, 2016 | 67.80 | 67.80 | 63.55 | 63.87 | 718,225 | -2.82(-4.23%) |