Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.17 | 77.95 | 76.98 | 77.67 | 99,885 | +0.17(+0.21%) |
Jan 30, 2017 | 78.40 | 78.45 | 77.30 | 77.50 | 51,225 | -1.40(-1.78%) |
Jan 27, 2017 | 79.04 | 79.05 | 78.50 | 78.91 | 24,352 | -0.10(-0.13%) |
Jan 26, 2017 | 79.47 | 79.58 | 78.85 | 79.01 | 43,721 | -0.39(-0.49%) |
Jan 25, 2017 | 79.08 | 79.54 | 78.98 | 79.39 | 47,324 | +0.96(+1.22%) |
Jan 24, 2017 | 77.62 | 78.59 | 77.21 | 78.44 | 63,926 | +1.12(+1.44%) |
Jan 23, 2017 | 77.43 | 77.75 | 76.99 | 77.32 | 35,908 | -0.39(-0.50%) |
Jan 20, 2017 | 77.64 | 77.94 | 77.46 | 77.71 | 28,573 | +0.32(+0.42%) |
Jan 19, 2017 | 78.25 | 78.40 | 77.18 | 77.38 | 36,468 | -0.78(-0.99%) |
Jan 18, 2017 | 78.19 | 78.23 | 77.77 | 78.16 | 125,957 | +0.07(+0.09%) |
Jan 17, 2017 | 78.99 | 79.04 | 77.96 | 78.08 | 244,470 | -1.14(-1.43%) |
Jan 13, 2017 | 79.22 | 79.22 | 79.22 | 0 | +0.63(+0.80%) | |
Jan 12, 2017 | 79.44 | 79.49 | 77.88 | 78.59 | 45,227 | -0.94(-1.18%) |
Jan 11, 2017 | 79.69 | 79.78 | 78.97 | 79.53 | 48,515 | +0.02(+0.02%) |
Jan 10, 2017 | 78.94 | 79.58 | 78.80 | 79.52 | 43,259 | +0.82(+1.04%) |
Jan 09, 2017 | 79.39 | 79.39 | 78.66 | 78.69 | 28,106 | -0.71(-0.90%) |
Jan 06, 2017 | 80.04 | 80.04 | 79.40 | 79.40 | 63,593 | -0.50(-0.62%) |
Jan 05, 2017 | 80.85 | 80.95 | 79.58 | 79.90 | 39,033 | -1.06(-1.31%) |
Jan 04, 2017 | 79.87 | 81.02 | 79.87 | 80.96 | 45,510 | +1.35(+1.69%) |
Jan 03, 2017 | 80.17 | 80.17 | 79.00 | 79.62 | 78,546 | +0.39(+0.49%) |
Dec 30, 2016 | 79.23 | 79.23 | 79.23 | 0 | -0.31(-0.39%) | |
Dec 29, 2016 | 79.65 | 80.11 | 79.08 | 79.54 | 26,638 | -0.09(-0.12%) |
Dec 28, 2016 | 80.40 | 80.40 | 79.31 | 79.64 | 47,919 | -0.52(-0.64%) |
Dec 27, 2016 | 80.11 | 80.78 | 80.02 | 80.15 | 83,135 | +0.27(+0.34%) |
Dec 23, 2016 | 79.88 | 79.88 | 79.88 | 0 | +0.49(+0.61%) | |
Dec 22, 2016 | 80.10 | 80.10 | 79.15 | 79.40 | 83,143 | -0.67(-0.84%) |
Dec 21, 2016 | 80.73 | 80.73 | 80.04 | 80.07 | 54,841 | -0.61(-0.75%) |
Dec 20, 2016 | 80.10 | 80.76 | 80.02 | 80.68 | 31,388 | +0.85(+1.06%) |
Dec 19, 2016 | 79.27 | 80.13 | 79.27 | 79.83 | 41,284 | +0.66(+0.84%) |
Dec 16, 2016 | 79.13 | 79.87 | 79.00 | 79.17 | 41,600 | +0.07(+0.09%) |
Dec 15, 2016 | 78.39 | 79.35 | 78.27 | 79.10 | 38,217 | +0.85(+1.08%) |
Dec 14, 2016 | 78.99 | 79.36 | 78.08 | 78.25 | 58,856 | -0.94(-1.18%) |
Dec 13, 2016 | 79.61 | 79.88 | 78.96 | 79.19 | 40,717 | -0.06(-0.07%) |
Dec 12, 2016 | 80.05 | 80.17 | 79.13 | 79.24 | 65,214 | -0.88(-1.10%) |
Dec 09, 2016 | 80.09 | 80.28 | 79.64 | 80.13 | 36,064 | +0.28(+0.35%) |
Dec 08, 2016 | 78.81 | 79.96 | 78.29 | 79.85 | 54,148 | +1.35(+1.72%) |
Dec 07, 2016 | 77.84 | 78.60 | 77.70 | 78.50 | 81,245 | +0.49(+0.62%) |
Dec 06, 2016 | 77.16 | 78.12 | 76.89 | 78.01 | 35,478 | +0.97(+1.27%) |
Dec 05, 2016 | 76.03 | 77.08 | 76.03 | 77.04 | 62,452 | +1.47(+1.95%) |
Dec 02, 2016 | 75.35 | 75.77 | 75.35 | 75.57 | 165,982 | +0.09(+0.12%) |
Dec 01, 2016 | 76.04 | 76.31 | 75.04 | 75.47 | 56,824 | -0.16(-0.21%) |
Nov 30, 2016 | 76.74 | 76.74 | 75.61 | 75.63 | 140,064 | -0.69(-0.90%) |
Nov 29, 2016 | 76.54 | 76.87 | 76.21 | 76.32 | 50,747 | -0.19(-0.25%) |
Nov 28, 2016 | 77.56 | 77.56 | 76.44 | 76.51 | 66,027 | -1.04(-1.34%) |
Nov 25, 2016 | 77.33 | 77.55 | 77.25 | 77.55 | 22,523 | +0.24(+0.31%) |
Nov 23, 2016 | 77.31 | 77.31 | 77.31 | 0 | +0.46(+0.60%) | |
Nov 22, 2016 | 76.30 | 76.85 | 76.13 | 76.85 | 66,583 | +0.74(+0.98%) |
Nov 21, 2016 | 76.00 | 76.24 | 75.44 | 76.11 | 65,793 | +0.33(+0.44%) |
Nov 18, 2016 | 75.35 | 75.80 | 75.17 | 75.78 | 76,549 | +0.59(+0.78%) |
Nov 17, 2016 | 74.85 | 75.46 | 74.85 | 75.19 | 49,509 | +0.39(+0.52%) |
Nov 16, 2016 | 74.29 | 74.92 | 74.29 | 74.80 | 113,359 | +0.31(+0.42%) |
Nov 15, 2016 | 74.24 | 74.69 | 73.77 | 74.49 | 122,726 | +0.06(+0.07%) |
Nov 14, 2016 | 74.35 | 75.04 | 73.95 | 74.44 | 196,528 | +0.72(+0.97%) |
Nov 11, 2016 | 71.94 | 73.83 | 71.32 | 73.72 | 101,916 | +2.35(+3.30%) |
Nov 10, 2016 | 70.23 | 71.85 | 70.23 | 71.36 | 129,448 | +1.55(+2.23%) |
Nov 09, 2016 | 66.94 | 69.93 | 66.94 | 69.81 | 44,425 | +2.51(+3.73%) |
Nov 08, 2016 | 67.14 | 67.70 | 66.90 | 67.30 | 31,797 | +0.11(+0.16%) |
Nov 07, 2016 | 67.07 | 67.50 | 66.74 | 67.19 | 64,607 | +1.31(+1.98%) |
Nov 04, 2016 | 65.45 | 66.47 | 65.45 | 65.88 | 82,908 | +0.38(+0.58%) |
Nov 03, 2016 | 66.26 | 66.40 | 65.51 | 65.51 | 49,265 | -0.59(-0.89%) |
Nov 02, 2016 | 66.86 | 66.93 | 66.09 | 66.09 | 40,001 | -0.71(-1.06%) |