Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 71.47 | 72.24 | 70.70 | 71.43 | 2,014,518 | -0.49(-0.68%) |
Jan 30, 2017 | 73.06 | 73.06 | 71.39 | 71.91 | 957,415 | -1.62(-2.21%) |
Jan 27, 2017 | 74.60 | 74.60 | 72.98 | 73.54 | 776,560 | -1.53(-2.04%) |
Jan 26, 2017 | 75.36 | 75.36 | 73.54 | 75.07 | 1,074,955 | +1.06(+1.44%) |
Jan 25, 2017 | 71.59 | 74.38 | 71.59 | 74.01 | 1,363,615 | +1.69(+2.33%) |
Jan 24, 2017 | 70.71 | 72.46 | 70.44 | 72.32 | 893,783 | +1.98(+2.82%) |
Jan 23, 2017 | 69.92 | 70.39 | 69.22 | 70.34 | 514,511 | -0.11(-0.16%) |
Jan 20, 2017 | 69.81 | 70.95 | 69.68 | 70.45 | 506,187 | +0.65(+0.93%) |
Jan 19, 2017 | 69.51 | 69.90 | 68.77 | 69.80 | 635,852 | +0.59(+0.85%) |
Jan 18, 2017 | 68.92 | 69.28 | 68.33 | 69.21 | 814,423 | +0.76(+1.11%) |
Jan 17, 2017 | 70.14 | 70.45 | 68.34 | 68.45 | 673,345 | -2.67(-3.75%) |
Jan 13, 2017 | 71.12 | 71.12 | 71.12 | 0 | +1.66(+2.39%) | |
Jan 12, 2017 | 69.79 | 69.79 | 68.58 | 69.46 | 642,939 | -0.85(-1.20%) |
Jan 11, 2017 | 69.75 | 70.40 | 68.53 | 70.31 | 787,265 | +0.48(+0.69%) |
Jan 10, 2017 | 69.25 | 70.34 | 68.85 | 69.83 | 734,472 | +0.75(+1.09%) |
Jan 09, 2017 | 69.39 | 69.89 | 68.80 | 69.08 | 769,317 | -1.05(-1.49%) |
Jan 06, 2017 | 70.74 | 71.51 | 69.90 | 70.12 | 1,136,443 | +0.07(+0.10%) |
Jan 05, 2017 | 70.90 | 72.04 | 69.40 | 70.05 | 874,123 | -0.45(-0.63%) |
Jan 04, 2017 | 70.02 | 70.92 | 69.65 | 70.50 | 666,874 | +0.75(+1.08%) |
Jan 03, 2017 | 71.73 | 71.98 | 69.01 | 69.75 | 730,876 | -0.74(-1.05%) |
Dec 30, 2016 | 70.49 | 70.49 | 70.49 | 0 | +0.73(+1.05%) | |
Dec 29, 2016 | 69.98 | 70.62 | 68.99 | 69.76 | 438,460 | -0.29(-0.41%) |
Dec 28, 2016 | 70.93 | 71.02 | 69.79 | 70.04 | 302,207 | -0.86(-1.22%) |
Dec 27, 2016 | 70.91 | 71.03 | 70.06 | 70.91 | 305,157 | +0.23(+0.33%) |
Dec 23, 2016 | 70.67 | 70.67 | 70.67 | 0 | -0.25(-0.35%) | |
Dec 22, 2016 | 70.40 | 71.09 | 69.86 | 70.92 | 557,448 | +0.78(+1.12%) |
Dec 21, 2016 | 69.93 | 70.28 | 69.37 | 70.14 | 497,572 | +0.08(+0.11%) |
Dec 20, 2016 | 70.06 | 70.32 | 69.24 | 70.06 | 552,642 | +0.79(+1.14%) |
Dec 19, 2016 | 67.71 | 69.32 | 67.61 | 69.27 | 653,139 | +1.70(+2.52%) |
Dec 16, 2016 | 68.68 | 69.60 | 67.41 | 67.57 | 1,612,864 | -0.97(-1.41%) |
Dec 15, 2016 | 68.25 | 69.22 | 67.53 | 68.53 | 559,722 | +0.23(+0.34%) |
Dec 14, 2016 | 68.17 | 69.44 | 68.00 | 68.30 | 649,414 | -0.85(-1.22%) |
Dec 13, 2016 | 68.09 | 69.26 | 67.43 | 69.15 | 625,770 | +1.01(+1.49%) |
Dec 12, 2016 | 69.76 | 70.41 | 67.89 | 68.13 | 755,183 | -2.08(-2.96%) |
Dec 09, 2016 | 70.23 | 70.65 | 69.56 | 70.21 | 651,242 | -0.40(-0.57%) |
Dec 08, 2016 | 69.47 | 71.09 | 69.18 | 70.61 | 580,645 | +1.53(+2.22%) |
Dec 07, 2016 | 69.27 | 69.27 | 67.93 | 69.08 | 700,253 | -0.14(-0.21%) |
Dec 06, 2016 | 68.47 | 69.23 | 67.71 | 69.22 | 654,862 | +1.45(+2.15%) |
Dec 05, 2016 | 67.30 | 67.93 | 66.97 | 67.77 | 495,618 | +1.25(+1.87%) |
Dec 02, 2016 | 66.54 | 66.76 | 65.96 | 66.52 | 492,587 | -0.22(-0.34%) |
Dec 01, 2016 | 66.24 | 67.67 | 65.91 | 66.74 | 748,892 | +0.98(+1.49%) |
Nov 30, 2016 | 65.62 | 66.23 | 65.21 | 65.76 | 732,770 | +1.41(+2.20%) |
Nov 29, 2016 | 64.44 | 65.06 | 63.72 | 64.35 | 492,158 | -0.24(-0.37%) |
Nov 28, 2016 | 65.51 | 66.05 | 64.41 | 64.59 | 521,678 | -1.31(-1.99%) |
Nov 25, 2016 | 65.55 | 65.95 | 64.96 | 65.90 | 285,372 | +0.53(+0.81%) |
Nov 23, 2016 | 65.37 | 65.37 | 65.37 | 0 | -0.20(-0.30%) | |
Nov 22, 2016 | 66.11 | 66.30 | 65.02 | 65.56 | 919,687 | -0.58(-0.88%) |
Nov 21, 2016 | 66.60 | 66.60 | 65.50 | 66.14 | 781,780 | +0.12(+0.18%) |
Nov 18, 2016 | 65.90 | 66.41 | 65.54 | 66.02 | 671,703 | +0.08(+0.12%) |
Nov 17, 2016 | 65.40 | 65.99 | 65.21 | 65.94 | 780,657 | +0.12(+0.18%) |
Nov 16, 2016 | 66.16 | 66.44 | 65.32 | 65.83 | 945,491 | -1.11(-1.66%) |
Nov 15, 2016 | 65.93 | 67.12 | 64.08 | 66.94 | 1,051,110 | +0.45(+0.68%) |
Nov 14, 2016 | 67.47 | 68.41 | 65.37 | 66.48 | 1,389,500 | -0.07(-0.11%) |
Nov 11, 2016 | 65.18 | 66.68 | 64.72 | 66.56 | 1,063,861 | +0.72(+1.10%) |
Nov 10, 2016 | 64.09 | 66.60 | 63.23 | 65.83 | 1,473,401 | +2.93(+4.66%) |
Nov 09, 2016 | 60.84 | 63.29 | 60.59 | 62.90 | 1,153,640 | +3.15(+5.27%) |
Nov 08, 2016 | 60.24 | 60.24 | 59.56 | 59.75 | 591,191 | -0.92(-1.52%) |
Nov 07, 2016 | 60.34 | 60.77 | 60.14 | 60.67 | 550,162 | +1.79(+3.03%) |
Nov 04, 2016 | 58.58 | 59.61 | 57.91 | 58.89 | 497,226 | +0.17(+0.30%) |
Nov 03, 2016 | 58.74 | 59.46 | 58.51 | 58.71 | 411,601 | +0.32(+0.54%) |
Nov 02, 2016 | 59.27 | 59.48 | 58.24 | 58.40 | 633,545 | -1.39(-2.32%) |