Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.92 | 77.25 | 75.53 | 76.15 | 3,305,632 | -1.24(-1.60%) |
Jan 30, 2017 | 77.68 | 77.68 | 76.18 | 77.39 | 4,063,282 | -0.30(-0.38%) |
Jan 27, 2017 | 78.39 | 78.42 | 77.49 | 77.68 | 2,519,230 | -0.49(-0.62%) |
Jan 26, 2017 | 77.12 | 78.18 | 76.52 | 78.17 | 3,448,331 | +1.16(+1.50%) |
Jan 25, 2017 | 76.53 | 77.40 | 75.91 | 77.01 | 6,087,113 | -0.30(-0.39%) |
Jan 24, 2017 | 76.26 | 77.67 | 75.80 | 77.32 | 3,109,189 | +1.62(+2.14%) |
Jan 23, 2017 | 75.85 | 76.49 | 75.38 | 75.70 | 3,237,471 | -0.41(-0.54%) |
Jan 20, 2017 | 75.56 | 76.68 | 75.54 | 76.10 | 1,933,235 | +0.54(+0.71%) |
Jan 19, 2017 | 76.13 | 76.32 | 75.23 | 75.56 | 1,947,203 | -0.49(-0.64%) |
Jan 18, 2017 | 75.76 | 76.09 | 74.74 | 76.05 | 1,958,265 | +0.79(+1.05%) |
Jan 17, 2017 | 76.85 | 76.85 | 74.98 | 75.26 | 2,513,766 | -2.16(-2.79%) |
Jan 13, 2017 | 77.42 | 77.42 | 77.42 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.31 | 77.42 | 75.62 | 76.58 | 2,369,726 | -1.09(-1.40%) |
Jan 11, 2017 | 77.54 | 77.77 | 76.69 | 77.67 | 2,163,343 | +0.14(+0.18%) |
Jan 10, 2017 | 76.51 | 77.87 | 76.19 | 77.53 | 3,604,929 | +1.34(+1.76%) |
Jan 09, 2017 | 76.87 | 77.03 | 76.16 | 76.19 | 2,436,157 | -1.01(-1.31%) |
Jan 06, 2017 | 77.35 | 77.71 | 76.76 | 77.20 | 2,061,628 | +0.19(+0.25%) |
Jan 05, 2017 | 78.28 | 78.36 | 76.33 | 77.01 | 2,552,262 | -1.67(-2.13%) |
Jan 04, 2017 | 77.66 | 79.09 | 77.66 | 78.68 | 3,019,302 | +1.25(+1.61%) |
Jan 03, 2017 | 77.16 | 78.07 | 76.50 | 77.44 | 3,949,260 | +1.42(+1.87%) |
Dec 30, 2016 | 76.02 | 76.02 | 76.02 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 77.05 | 77.17 | 75.76 | 75.90 | 2,413,021 | -0.94(-1.22%) |
Dec 28, 2016 | 78.41 | 78.41 | 76.54 | 76.85 | 2,561,285 | -1.37(-1.75%) |
Dec 27, 2016 | 78.62 | 78.62 | 78.12 | 78.21 | 2,325,136 | +0.07(+0.09%) |
Dec 23, 2016 | 78.14 | 78.14 | 78.14 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.36 | 78.45 | 77.23 | 77.72 | 3,007,681 | -1.09(-1.38%) |
Dec 21, 2016 | 79.11 | 79.22 | 78.54 | 78.81 | 2,823,820 | -0.16(-0.20%) |
Dec 20, 2016 | 78.87 | 79.15 | 78.42 | 78.96 | 2,371,532 | +0.51(+0.64%) |
Dec 19, 2016 | 78.39 | 78.59 | 77.66 | 78.46 | 3,739,075 | +0.32(+0.41%) |
Dec 16, 2016 | 79.00 | 79.00 | 77.59 | 78.14 | 10,753,697 | -0.60(-0.76%) |
Dec 15, 2016 | 78.05 | 79.85 | 77.59 | 78.74 | 4,115,648 | +1.23(+1.59%) |
Dec 14, 2016 | 77.38 | 78.53 | 76.75 | 77.51 | 4,127,760 | -0.44(-0.56%) |
Dec 13, 2016 | 78.20 | 78.49 | 76.96 | 77.94 | 3,299,939 | +0.03(+0.03%) |
Dec 12, 2016 | 78.55 | 79.36 | 77.66 | 77.92 | 3,888,000 | -0.90(-1.14%) |
Dec 09, 2016 | 78.95 | 78.97 | 77.86 | 78.81 | 3,934,229 | -0.14(-0.18%) |
Dec 08, 2016 | 78.35 | 79.62 | 77.62 | 78.95 | 3,650,366 | +0.90(+1.15%) |
Dec 07, 2016 | 76.33 | 78.24 | 76.03 | 78.06 | 3,342,232 | +1.52(+1.98%) |
Dec 06, 2016 | 75.81 | 76.58 | 74.68 | 76.54 | 3,910,522 | +0.98(+1.30%) |
Dec 05, 2016 | 75.36 | 76.11 | 75.28 | 75.56 | 4,885,677 | +0.62(+0.83%) |
Dec 02, 2016 | 75.35 | 75.48 | 74.22 | 74.94 | 5,837,806 | -0.53(-0.70%) |
Dec 01, 2016 | 73.59 | 75.61 | 73.34 | 75.47 | 6,055,891 | +2.24(+3.06%) |
Nov 30, 2016 | 73.02 | 73.66 | 72.60 | 73.23 | 4,361,840 | +1.25(+1.74%) |
Nov 29, 2016 | 72.69 | 72.80 | 71.84 | 71.97 | 2,573,827 | -0.56(-0.77%) |
Nov 28, 2016 | 73.12 | 73.67 | 72.40 | 72.53 | 3,876,568 | -1.16(-1.57%) |
Nov 25, 2016 | 73.42 | 73.89 | 73.14 | 73.69 | 1,816,308 | -0.04(-0.06%) |
Nov 23, 2016 | 73.73 | 73.73 | 73.73 | 0 | +1.77(+2.46%) | |
Nov 22, 2016 | 72.67 | 73.09 | 71.83 | 71.97 | 4,365,119 | -0.54(-0.75%) |
Nov 21, 2016 | 72.09 | 72.63 | 71.51 | 72.51 | 3,576,106 | +1.05(+1.46%) |
Nov 18, 2016 | 70.92 | 71.79 | 70.64 | 71.46 | 2,646,948 | +0.39(+0.55%) |
Nov 17, 2016 | 69.93 | 71.07 | 69.12 | 71.07 | 3,526,689 | +1.17(+1.67%) |
Nov 16, 2016 | 70.03 | 70.58 | 69.22 | 69.90 | 4,258,438 | -1.68(-2.35%) |
Nov 15, 2016 | 71.70 | 72.05 | 69.60 | 71.58 | 7,162,866 | -1.40(-1.92%) |
Nov 14, 2016 | 70.56 | 73.04 | 70.54 | 72.99 | 6,319,565 | +2.41(+3.42%) |
Nov 11, 2016 | 68.62 | 70.80 | 68.60 | 70.57 | 5,296,114 | +1.53(+2.22%) |
Nov 10, 2016 | 66.81 | 69.44 | 66.81 | 69.04 | 8,384,669 | +2.55(+3.84%) |
Nov 09, 2016 | 64.18 | 66.80 | 63.83 | 66.48 | 15,214,022 | +3.36(+5.33%) |
Nov 08, 2016 | 64.03 | 64.03 | 62.65 | 63.12 | 7,636,875 | -1.73(-2.67%) |
Nov 07, 2016 | 64.37 | 64.99 | 64.37 | 64.85 | 4,761,805 | +1.51(+2.38%) |
Nov 04, 2016 | 62.74 | 63.86 | 62.32 | 63.35 | 4,208,157 | +0.68(+1.08%) |
Nov 03, 2016 | 63.09 | 63.49 | 62.52 | 62.67 | 6,523,690 | -0.25(-0.40%) |
Nov 02, 2016 | 63.33 | 63.55 | 62.56 | 62.92 | 4,653,051 | -0.54(-0.85%) |