Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 73.04 | 73.37 | 71.90 | 72.62 | 185,686 | -0.41(-0.56%) |
Jan 30, 2017 | 73.12 | 73.17 | 71.80 | 73.03 | 312,672 | -0.85(-1.15%) |
Jan 27, 2017 | 74.53 | 74.58 | 73.26 | 73.88 | 173,602 | -0.75(-1.01%) |
Jan 26, 2017 | 75.71 | 75.71 | 74.31 | 74.64 | 253,277 | -1.08(-1.43%) |
Jan 25, 2017 | 75.95 | 76.05 | 75.18 | 75.72 | 252,070 | +0.56(+0.74%) |
Jan 24, 2017 | 71.84 | 75.23 | 71.84 | 75.16 | 240,044 | +3.39(+4.73%) |
Jan 23, 2017 | 72.00 | 72.61 | 71.11 | 71.77 | 183,853 | -0.34(-0.48%) |
Jan 20, 2017 | 71.64 | 72.26 | 71.25 | 72.11 | 236,592 | +0.79(+1.11%) |
Jan 19, 2017 | 72.90 | 73.40 | 71.01 | 71.32 | 261,303 | -1.16(-1.59%) |
Jan 18, 2017 | 72.48 | 72.58 | 71.94 | 72.48 | 233,157 | +0.25(+0.35%) |
Jan 17, 2017 | 74.66 | 74.66 | 71.99 | 72.22 | 137,746 | -2.55(-3.41%) |
Jan 13, 2017 | 74.78 | 74.78 | 74.78 | 0 | +1.30(+1.78%) | |
Jan 12, 2017 | 73.80 | 73.80 | 71.57 | 73.47 | 275,508 | -0.65(-0.88%) |
Jan 11, 2017 | 73.76 | 74.77 | 73.39 | 74.12 | 179,211 | +0.16(+0.21%) |
Jan 10, 2017 | 72.43 | 74.03 | 72.43 | 73.97 | 247,224 | +1.86(+2.58%) |
Jan 09, 2017 | 73.71 | 73.71 | 72.09 | 72.10 | 201,896 | -1.99(-2.69%) |
Jan 06, 2017 | 74.84 | 75.93 | 74.06 | 74.10 | 251,576 | +0.84(+1.14%) |
Jan 05, 2017 | 74.40 | 74.41 | 72.55 | 73.26 | 148,996 | -1.50(-2.01%) |
Jan 04, 2017 | 73.84 | 75.19 | 73.57 | 74.76 | 245,437 | +1.63(+2.23%) |
Jan 03, 2017 | 73.75 | 74.47 | 72.61 | 73.13 | 200,253 | +0.36(+0.50%) |
Dec 30, 2016 | 72.76 | 72.76 | 72.76 | 0 | -0.43(-0.59%) | |
Dec 29, 2016 | 73.06 | 73.55 | 72.75 | 73.19 | 83,969 | +0.28(+0.38%) |
Dec 28, 2016 | 74.19 | 74.19 | 72.81 | 72.91 | 94,106 | -1.10(-1.49%) |
Dec 27, 2016 | 73.88 | 74.38 | 73.68 | 74.01 | 116,006 | +0.31(+0.42%) |
Dec 23, 2016 | 73.71 | 73.71 | 73.71 | 0 | -0.18(-0.24%) | |
Dec 22, 2016 | 74.80 | 74.98 | 73.44 | 73.88 | 199,641 | -0.96(-1.28%) |
Dec 21, 2016 | 74.75 | 75.44 | 74.29 | 74.84 | 169,605 | -0.04(-0.05%) |
Dec 20, 2016 | 74.85 | 75.33 | 73.92 | 74.88 | 182,179 | +0.52(+0.70%) |
Dec 19, 2016 | 72.49 | 74.37 | 72.34 | 74.36 | 291,067 | +2.05(+2.83%) |
Dec 16, 2016 | 73.35 | 73.94 | 72.29 | 72.31 | 1,186,491 | -0.82(-1.12%) |
Dec 15, 2016 | 73.62 | 74.00 | 72.86 | 73.13 | 385,489 | -0.47(-0.63%) |
Dec 14, 2016 | 75.46 | 75.91 | 73.51 | 73.59 | 381,557 | -2.08(-2.75%) |
Dec 13, 2016 | 77.23 | 77.27 | 74.52 | 75.68 | 602,144 | -1.22(-1.58%) |
Dec 12, 2016 | 76.76 | 77.81 | 76.24 | 76.89 | 338,108 | +0.18(+0.23%) |
Dec 09, 2016 | 77.04 | 77.16 | 76.20 | 76.72 | 281,508 | -0.07(-0.08%) |
Dec 08, 2016 | 76.02 | 77.24 | 75.15 | 76.78 | 475,854 | +0.91(+1.20%) |
Dec 07, 2016 | 74.52 | 76.07 | 73.79 | 75.87 | 213,107 | +1.46(+1.96%) |
Dec 06, 2016 | 74.95 | 74.96 | 73.89 | 74.41 | 298,811 | -0.12(-0.16%) |
Dec 05, 2016 | 73.04 | 74.63 | 72.80 | 74.53 | 297,013 | +2.37(+3.29%) |
Dec 02, 2016 | 72.78 | 72.78 | 72.09 | 72.16 | 257,673 | -0.67(-0.92%) |
Dec 01, 2016 | 74.31 | 75.05 | 72.50 | 72.83 | 434,372 | -1.15(-1.56%) |
Nov 30, 2016 | 74.16 | 74.74 | 73.49 | 73.98 | 357,624 | +0.44(+0.59%) |
Nov 29, 2016 | 73.16 | 73.92 | 72.64 | 73.55 | 162,368 | +0.33(+0.44%) |
Nov 28, 2016 | 73.31 | 73.54 | 72.93 | 73.22 | 185,802 | -0.20(-0.27%) |
Nov 25, 2016 | 73.44 | 73.56 | 73.12 | 73.42 | 108,725 | -0.03(-0.04%) |
Nov 23, 2016 | 73.44 | 73.44 | 73.44 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.91 | 73.99 | 72.58 | 73.46 | 531,480 | -0.13(-0.18%) |
Nov 21, 2016 | 72.83 | 73.63 | 72.65 | 73.59 | 253,530 | +0.98(+1.34%) |
Nov 18, 2016 | 71.60 | 72.64 | 70.82 | 72.62 | 463,297 | +1.04(+1.45%) |
Nov 17, 2016 | 72.05 | 72.15 | 71.20 | 71.58 | 306,686 | -0.14(-0.19%) |
Nov 16, 2016 | 71.85 | 72.14 | 71.52 | 71.72 | 244,670 | -0.44(-0.61%) |
Nov 15, 2016 | 72.32 | 72.38 | 71.03 | 72.15 | 299,978 | -0.37(-0.51%) |
Nov 14, 2016 | 69.64 | 72.55 | 69.54 | 72.52 | 351,605 | +3.80(+5.53%) |
Nov 11, 2016 | 67.84 | 68.87 | 67.65 | 68.72 | 1,017,737 | +1.19(+1.76%) |
Nov 10, 2016 | 66.79 | 70.91 | 66.46 | 67.53 | 1,001,026 | +4.55(+7.22%) |
Nov 09, 2016 | 60.74 | 63.63 | 59.88 | 62.99 | 437,202 | +1.63(+2.65%) |
Nov 08, 2016 | 61.01 | 61.74 | 60.72 | 61.36 | 156,032 | +0.27(+0.44%) |
Nov 07, 2016 | 61.51 | 61.58 | 60.65 | 61.09 | 219,612 | +1.14(+1.91%) |
Nov 04, 2016 | 59.75 | 61.24 | 59.31 | 59.95 | 301,221 | +0.54(+0.91%) |
Nov 03, 2016 | 59.24 | 59.74 | 59.06 | 59.41 | 143,223 | +0.33(+0.57%) |
Nov 02, 2016 | 58.67 | 59.54 | 58.67 | 59.07 | 157,603 | +0.26(+0.44%) |