Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.93 | 79.93 | 79.11 | 79.33 | 2,625,433 | -0.62(-0.77%) |
Jan 30, 2017 | 80.49 | 80.49 | 79.32 | 79.95 | 2,401,458 | -0.77(-0.95%) |
Jan 27, 2017 | 80.62 | 80.95 | 80.20 | 80.72 | 1,805,864 | +0.22(+0.28%) |
Jan 26, 2017 | 80.45 | 80.87 | 80.21 | 80.50 | 2,290,891 | +0.22(+0.27%) |
Jan 25, 2017 | 79.51 | 80.36 | 78.99 | 80.28 | 2,233,807 | +1.03(+1.30%) |
Jan 24, 2017 | 79.10 | 79.68 | 78.79 | 79.25 | 1,552,485 | +0.13(+0.17%) |
Jan 23, 2017 | 78.91 | 79.27 | 78.60 | 79.12 | 1,548,389 | -0.01(-0.01%) |
Jan 20, 2017 | 79.59 | 80.42 | 78.92 | 79.13 | 2,612,425 | -0.14(-0.18%) |
Jan 19, 2017 | 78.51 | 79.98 | 78.51 | 79.27 | 3,695,186 | +1.43(+1.84%) |
Jan 18, 2017 | 77.28 | 77.92 | 76.96 | 77.83 | 1,564,897 | +0.58(+0.75%) |
Jan 17, 2017 | 77.43 | 77.74 | 77.09 | 77.25 | 2,253,966 | -0.24(-0.31%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.70(+0.92%) | |
Jan 12, 2017 | 77.54 | 77.61 | 75.99 | 76.79 | 2,433,126 | -0.89(-1.15%) |
Jan 11, 2017 | 77.16 | 78.23 | 76.71 | 77.68 | 3,079,892 | +0.85(+1.11%) |
Jan 10, 2017 | 76.98 | 77.29 | 76.58 | 76.83 | 2,311,901 | -0.30(-0.39%) |
Jan 09, 2017 | 76.94 | 77.55 | 76.52 | 77.13 | 2,818,624 | -0.05(-0.06%) |
Jan 06, 2017 | 76.70 | 77.85 | 76.26 | 77.18 | 2,459,337 | +0.49(+0.64%) |
Jan 05, 2017 | 76.96 | 77.90 | 76.58 | 76.69 | 3,016,018 | -0.53(-0.68%) |
Jan 04, 2017 | 77.59 | 78.20 | 77.13 | 77.21 | 4,282,863 | -0.15(-0.19%) |
Jan 03, 2017 | 78.16 | 78.63 | 76.62 | 77.36 | 3,494,667 | -0.17(-0.22%) |
Dec 30, 2016 | 77.53 | 77.53 | 77.53 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.37 | 78.48 | 77.94 | 78.13 | 1,696,377 | -0.04(-0.05%) |
Dec 28, 2016 | 79.15 | 79.23 | 78.12 | 78.17 | 1,661,107 | -0.73(-0.93%) |
Dec 27, 2016 | 79.24 | 79.42 | 78.72 | 78.90 | 1,465,495 | +0.05(+0.06%) |
Dec 23, 2016 | 78.85 | 78.85 | 78.85 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.68 | 79.71 | 78.14 | 78.52 | 2,746,084 | -1.05(-1.32%) |
Dec 21, 2016 | 79.77 | 80.13 | 79.47 | 79.57 | 1,939,057 | -0.23(-0.29%) |
Dec 20, 2016 | 79.96 | 80.43 | 79.53 | 79.80 | 2,812,686 | +0.22(+0.28%) |
Dec 19, 2016 | 80.41 | 80.65 | 79.44 | 79.58 | 3,347,571 | -1.12(-1.38%) |
Dec 16, 2016 | 79.60 | 80.79 | 79.05 | 80.69 | 10,660,933 | +1.61(+2.04%) |
Dec 15, 2016 | 79.17 | 80.03 | 78.70 | 79.08 | 3,525,338 | +0.37(+0.46%) |
Dec 14, 2016 | 79.29 | 79.75 | 78.55 | 78.71 | 2,145,547 | -0.43(-0.54%) |
Dec 13, 2016 | 78.77 | 79.67 | 78.64 | 79.15 | 2,643,497 | +0.46(+0.58%) |
Dec 12, 2016 | 78.24 | 78.75 | 77.61 | 78.69 | 2,224,586 | +0.34(+0.43%) |
Dec 09, 2016 | 78.75 | 78.75 | 77.91 | 78.35 | 2,544,725 | +0.06(+0.07%) |
Dec 08, 2016 | 78.85 | 79.32 | 77.97 | 78.29 | 4,328,116 | -0.40(-0.51%) |
Dec 07, 2016 | 77.01 | 79.02 | 76.76 | 78.70 | 4,227,930 | +1.73(+2.24%) |
Dec 06, 2016 | 75.96 | 76.99 | 75.65 | 76.97 | 3,100,277 | +1.01(+1.33%) |
Dec 05, 2016 | 75.50 | 76.19 | 75.06 | 75.96 | 3,740,878 | +1.69(+2.27%) |
Dec 02, 2016 | 74.25 | 75.27 | 73.88 | 74.27 | 2,953,115 | -0.58(-0.78%) |
Dec 01, 2016 | 73.58 | 75.29 | 73.58 | 74.85 | 4,401,064 | +0.98(+1.32%) |
Nov 30, 2016 | 74.15 | 74.44 | 73.17 | 73.88 | 3,775,387 | -0.31(-0.42%) |
Nov 29, 2016 | 73.23 | 74.63 | 73.23 | 74.18 | 3,656,083 | +0.98(+1.33%) |
Nov 28, 2016 | 72.72 | 73.63 | 72.23 | 73.21 | 3,643,778 | -0.42(-0.57%) |
Nov 25, 2016 | 73.24 | 73.99 | 72.45 | 73.63 | 1,129,914 | +0.41(+0.56%) |
Nov 23, 2016 | 73.22 | 73.22 | 73.22 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.56 | 73.12 | 72.36 | 73.00 | 2,885,954 | +0.53(+0.72%) |
Nov 21, 2016 | 72.24 | 72.97 | 72.09 | 72.48 | 2,778,623 | +0.42(+0.59%) |
Nov 18, 2016 | 72.32 | 72.52 | 71.96 | 72.06 | 1,763,480 | -0.31(-0.43%) |
Nov 17, 2016 | 72.40 | 72.89 | 72.14 | 72.36 | 2,457,087 | -0.09(-0.13%) |
Nov 16, 2016 | 72.29 | 73.03 | 72.19 | 72.46 | 2,941,539 | -0.13(-0.18%) |
Nov 15, 2016 | 71.93 | 72.72 | 71.68 | 72.59 | 4,135,976 | +0.44(+0.61%) |
Nov 14, 2016 | 68.66 | 72.68 | 68.62 | 72.15 | 7,823,175 | +3.60(+5.25%) |
Nov 11, 2016 | 68.33 | 69.00 | 67.96 | 68.55 | 3,197,519 | -0.03(-0.04%) |
Nov 10, 2016 | 69.61 | 70.14 | 68.39 | 68.58 | 5,645,869 | -0.62(-0.89%) |
Nov 09, 2016 | 66.47 | 69.38 | 66.32 | 69.20 | 5,377,914 | +0.99(+1.45%) |
Nov 08, 2016 | 65.39 | 68.79 | 64.49 | 68.21 | 8,439,633 | +1.79(+2.70%) |
Nov 07, 2016 | 66.00 | 66.49 | 65.65 | 66.41 | 3,827,681 | +1.39(+2.14%) |
Nov 04, 2016 | 64.15 | 65.95 | 64.15 | 65.02 | 4,440,098 | +0.35(+0.53%) |
Nov 03, 2016 | 64.06 | 64.83 | 63.89 | 64.68 | 3,430,063 | +0.78(+1.23%) |
Nov 02, 2016 | 63.89 | 64.70 | 63.54 | 63.89 | 3,126,197 | +0.07(+0.12%) |