Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.17 | 79.41 | 78.11 | 79.08 | 2,855,257 | -0.20(-0.25%) |
Jan 30, 2017 | 79.12 | 79.41 | 78.40 | 79.27 | 2,297,423 | -0.45(-0.56%) |
Jan 27, 2017 | 80.16 | 80.38 | 79.61 | 79.72 | 1,782,895 | -0.17(-0.21%) |
Jan 26, 2017 | 79.96 | 80.43 | 79.72 | 79.89 | 1,940,354 | -0.23(-0.29%) |
Jan 25, 2017 | 80.17 | 80.59 | 79.77 | 80.12 | 3,096,129 | +0.81(+1.02%) |
Jan 24, 2017 | 78.27 | 80.00 | 78.27 | 79.31 | 2,906,583 | +1.17(+1.49%) |
Jan 23, 2017 | 78.21 | 78.30 | 77.70 | 78.15 | 1,919,850 | -0.22(-0.28%) |
Jan 20, 2017 | 78.25 | 78.45 | 77.88 | 78.37 | 2,185,503 | +0.39(+0.50%) |
Jan 19, 2017 | 76.99 | 78.04 | 76.99 | 77.98 | 2,490,450 | +1.11(+1.44%) |
Jan 18, 2017 | 76.62 | 76.88 | 76.22 | 76.87 | 1,598,216 | +0.55(+0.72%) |
Jan 17, 2017 | 76.51 | 77.06 | 76.05 | 76.32 | 1,462,574 | -0.68(-0.88%) |
Jan 13, 2017 | 77.00 | 77.00 | 77.00 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.78 | 76.84 | 74.94 | 76.37 | 1,643,218 | -0.52(-0.67%) |
Jan 11, 2017 | 76.15 | 76.95 | 75.68 | 76.89 | 1,887,406 | +1.15(+1.51%) |
Jan 10, 2017 | 74.89 | 75.89 | 74.62 | 75.75 | 1,610,506 | +1.11(+1.48%) |
Jan 09, 2017 | 74.74 | 75.08 | 74.48 | 74.64 | 1,534,981 | -0.16(-0.21%) |
Jan 06, 2017 | 75.17 | 75.27 | 74.59 | 74.80 | 2,008,076 | -0.17(-0.23%) |
Jan 05, 2017 | 75.74 | 75.86 | 74.09 | 74.97 | 1,765,589 | -0.89(-1.17%) |
Jan 04, 2017 | 76.01 | 76.41 | 75.63 | 75.86 | 1,120,562 | +0.19(+0.25%) |
Jan 03, 2017 | 75.55 | 75.94 | 74.89 | 75.67 | 2,245,362 | +0.89(+1.19%) |
Dec 30, 2016 | 74.78 | 74.78 | 74.78 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.78 | 76.04 | 75.06 | 75.31 | 1,322,269 | -0.34(-0.45%) |
Dec 28, 2016 | 77.10 | 77.52 | 75.54 | 75.65 | 1,131,878 | -1.11(-1.44%) |
Dec 27, 2016 | 76.99 | 77.40 | 76.53 | 76.75 | 555,048 | +0.16(+0.21%) |
Dec 23, 2016 | 76.59 | 76.59 | 76.59 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.50 | 76.64 | 75.89 | 76.15 | 1,446,547 | -0.32(-0.42%) |
Dec 21, 2016 | 77.12 | 77.23 | 76.40 | 76.46 | 1,254,064 | -0.56(-0.72%) |
Dec 20, 2016 | 77.20 | 77.60 | 76.74 | 77.02 | 1,207,696 | +0.33(+0.43%) |
Dec 19, 2016 | 76.87 | 77.19 | 76.11 | 76.69 | 1,240,516 | -0.18(-0.23%) |
Dec 16, 2016 | 76.91 | 77.36 | 76.57 | 76.87 | 3,079,552 | -0.09(-0.12%) |
Dec 15, 2016 | 77.30 | 77.57 | 76.52 | 76.96 | 2,275,124 | -0.45(-0.58%) |
Dec 14, 2016 | 77.17 | 78.94 | 77.06 | 77.41 | 2,194,273 | -0.16(-0.21%) |
Dec 13, 2016 | 77.84 | 78.11 | 76.92 | 77.57 | 1,743,100 | +0.09(+0.12%) |
Dec 12, 2016 | 78.18 | 78.46 | 77.36 | 77.48 | 1,409,513 | -0.70(-0.89%) |
Dec 09, 2016 | 78.26 | 78.73 | 77.37 | 78.18 | 1,866,796 | -0.30(-0.38%) |
Dec 08, 2016 | 77.53 | 78.77 | 77.53 | 78.48 | 2,301,200 | +0.75(+0.96%) |
Dec 07, 2016 | 75.44 | 77.76 | 75.32 | 77.73 | 2,187,281 | +2.08(+2.75%) |
Dec 06, 2016 | 74.72 | 75.67 | 74.66 | 75.65 | 1,641,235 | +1.02(+1.36%) |
Dec 05, 2016 | 74.64 | 75.14 | 74.35 | 74.63 | 2,100,306 | +0.39(+0.52%) |
Dec 02, 2016 | 74.41 | 74.51 | 73.76 | 74.24 | 2,517,112 | -0.09(-0.12%) |
Dec 01, 2016 | 74.75 | 74.85 | 73.77 | 74.33 | 3,359,453 | +0.05(+0.07%) |
Nov 30, 2016 | 75.34 | 76.05 | 74.28 | 74.28 | 2,006,571 | -0.52(-0.69%) |
Nov 29, 2016 | 74.11 | 75.14 | 73.99 | 74.80 | 1,982,823 | +0.33(+0.44%) |
Nov 28, 2016 | 75.70 | 75.70 | 74.46 | 74.47 | 1,859,360 | -1.39(-1.83%) |
Nov 25, 2016 | 75.37 | 75.86 | 75.12 | 75.86 | 934,920 | +0.54(+0.71%) |
Nov 23, 2016 | 75.32 | 75.32 | 75.32 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.13 | 75.50 | 74.96 | 75.36 | 1,910,419 | +0.51(+0.68%) |
Nov 21, 2016 | 74.59 | 75.07 | 74.23 | 74.85 | 1,716,004 | +0.65(+0.87%) |
Nov 18, 2016 | 74.20 | 74.46 | 73.87 | 74.20 | 1,860,147 | -0.22(-0.29%) |
Nov 17, 2016 | 74.98 | 75.18 | 74.27 | 74.42 | 2,223,622 | -0.55(-0.73%) |
Nov 16, 2016 | 74.84 | 75.38 | 74.48 | 74.97 | 1,899,380 | -0.69(-0.91%) |
Nov 15, 2016 | 74.87 | 75.68 | 74.35 | 75.66 | 2,983,514 | +0.85(+1.13%) |
Nov 14, 2016 | 75.83 | 76.19 | 74.56 | 74.81 | 4,447,521 | -0.76(-1.00%) |
Nov 11, 2016 | 74.91 | 75.63 | 74.89 | 75.57 | 2,376,058 | +0.11(+0.15%) |
Nov 10, 2016 | 74.57 | 75.64 | 74.49 | 75.46 | 3,472,677 | +1.45(+1.97%) |
Nov 09, 2016 | 71.32 | 74.45 | 71.07 | 74.00 | 4,467,514 | +2.38(+3.33%) |
Nov 08, 2016 | 70.33 | 72.11 | 70.16 | 71.62 | 3,018,906 | +1.15(+1.63%) |
Nov 07, 2016 | 69.54 | 70.53 | 69.35 | 70.47 | 3,327,520 | +1.96(+2.87%) |
Nov 04, 2016 | 66.81 | 69.13 | 66.81 | 68.51 | 3,482,963 | +1.75(+2.63%) |
Nov 03, 2016 | 67.19 | 67.44 | 66.58 | 66.76 | 2,311,361 | -0.30(-0.45%) |
Nov 02, 2016 | 67.12 | 67.34 | 66.61 | 67.06 | 2,494,571 | -0.03(-0.04%) |