Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 72.96 | 73.93 | 72.94 | 73.04 | 1,103,433 | -0.05(-0.06%) |
Jan 30, 2017 | 73.16 | 73.71 | 72.60 | 73.09 | 819,720 | -0.38(-0.51%) |
Jan 27, 2017 | 73.90 | 74.15 | 72.27 | 73.46 | 1,082,486 | -0.28(-0.38%) |
Jan 26, 2017 | 73.40 | 74.41 | 73.29 | 73.75 | 987,446 | +0.86(+1.19%) |
Jan 25, 2017 | 73.50 | 74.06 | 72.50 | 72.88 | 1,037,324 | -0.44(-0.59%) |
Jan 24, 2017 | 73.67 | 73.95 | 73.08 | 73.32 | 787,810 | -0.15(-0.21%) |
Jan 23, 2017 | 72.29 | 73.57 | 72.28 | 73.47 | 572,879 | +1.01(+1.40%) |
Jan 20, 2017 | 72.00 | 72.48 | 71.48 | 72.46 | 674,538 | +0.52(+0.72%) |
Jan 19, 2017 | 72.74 | 73.04 | 71.65 | 71.94 | 993,515 | -1.03(-1.41%) |
Jan 18, 2017 | 72.44 | 73.44 | 72.00 | 72.98 | 1,047,603 | +0.58(+0.80%) |
Jan 17, 2017 | 71.26 | 72.55 | 70.90 | 72.40 | 1,419,349 | +1.04(+1.46%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +0.19(+0.27%) | |
Jan 12, 2017 | 70.43 | 71.23 | 69.89 | 71.17 | 786,632 | +0.75(+1.07%) |
Jan 11, 2017 | 71.13 | 71.44 | 70.34 | 70.41 | 930,878 | -0.67(-0.94%) |
Jan 10, 2017 | 71.78 | 71.85 | 70.80 | 71.08 | 993,767 | -0.93(-1.29%) |
Jan 09, 2017 | 73.94 | 74.42 | 71.64 | 72.02 | 1,387,689 | -2.04(-2.76%) |
Jan 06, 2017 | 73.15 | 74.40 | 72.77 | 74.06 | 878,906 | +0.78(+1.07%) |
Jan 05, 2017 | 73.57 | 73.90 | 72.37 | 73.28 | 852,473 | -0.91(-1.23%) |
Jan 04, 2017 | 72.78 | 74.30 | 71.76 | 74.19 | 1,663,986 | +1.44(+1.98%) |
Jan 03, 2017 | 72.87 | 73.01 | 71.82 | 72.75 | 960,626 | +0.66(+0.91%) |
Dec 30, 2016 | 72.09 | 72.09 | 72.09 | 0 | +1.64(+2.33%) | |
Dec 29, 2016 | 70.23 | 71.09 | 69.68 | 70.45 | 1,001,808 | +0.53(+0.75%) |
Dec 28, 2016 | 70.49 | 70.49 | 69.55 | 69.92 | 848,506 | -0.61(-0.86%) |
Dec 27, 2016 | 70.51 | 71.00 | 69.94 | 70.53 | 779,369 | +0.27(+0.39%) |
Dec 23, 2016 | 70.25 | 70.25 | 70.25 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.55 | 71.85 | 70.27 | 71.06 | 1,136,191 | -0.54(-0.75%) |
Dec 21, 2016 | 73.43 | 73.69 | 71.37 | 71.60 | 1,581,196 | -1.79(-2.44%) |
Dec 20, 2016 | 73.37 | 74.33 | 72.88 | 73.39 | 852,859 | +0.13(+0.17%) |
Dec 19, 2016 | 73.31 | 73.87 | 72.88 | 73.26 | 993,459 | +0.35(+0.47%) |
Dec 16, 2016 | 72.48 | 73.68 | 72.37 | 72.92 | 2,065,435 | +1.09(+1.52%) |
Dec 15, 2016 | 73.62 | 73.81 | 71.59 | 71.82 | 1,337,421 | -1.80(-2.44%) |
Dec 14, 2016 | 75.05 | 75.46 | 73.42 | 73.62 | 2,266,274 | -1.38(-1.85%) |
Dec 13, 2016 | 75.41 | 75.69 | 74.15 | 75.01 | 1,290,062 | -0.11(-0.14%) |
Dec 12, 2016 | 73.24 | 75.13 | 73.24 | 75.11 | 1,257,705 | +1.54(+2.09%) |
Dec 09, 2016 | 73.78 | 74.75 | 73.02 | 73.57 | 801,118 | -0.11(-0.15%) |
Dec 08, 2016 | 73.27 | 73.99 | 72.54 | 73.69 | 1,865,675 | -0.17(-0.23%) |
Dec 07, 2016 | 73.30 | 74.10 | 72.82 | 73.86 | 1,580,939 | +0.83(+1.13%) |
Dec 06, 2016 | 72.49 | 73.61 | 72.36 | 73.04 | 1,399,365 | +1.02(+1.42%) |
Dec 05, 2016 | 72.02 | 72.52 | 70.47 | 72.01 | 2,224,776 | +0.54(+0.75%) |
Dec 02, 2016 | 70.42 | 71.65 | 70.07 | 71.47 | 1,440,162 | +1.36(+1.95%) |
Dec 01, 2016 | 69.94 | 71.14 | 69.76 | 70.11 | 1,918,004 | +0.01(+0.01%) |
Nov 30, 2016 | 70.31 | 70.71 | 69.46 | 70.10 | 1,129,465 | -0.45(-0.63%) |
Nov 29, 2016 | 69.92 | 70.91 | 69.52 | 70.55 | 1,387,172 | +0.76(+1.09%) |
Nov 28, 2016 | 69.72 | 70.97 | 69.29 | 69.79 | 1,218,244 | -0.19(-0.27%) |
Nov 25, 2016 | 70.53 | 70.85 | 69.87 | 69.98 | 292,497 | -0.14(-0.20%) |
Nov 23, 2016 | 70.11 | 70.11 | 70.11 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 69.96 | 70.94 | 69.56 | 70.57 | 1,386,338 | +0.83(+1.19%) |
Nov 21, 2016 | 69.11 | 70.45 | 69.11 | 69.74 | 1,619,030 | +0.93(+1.35%) |
Nov 18, 2016 | 69.59 | 69.66 | 68.46 | 68.81 | 1,097,488 | -0.71(-1.02%) |
Nov 17, 2016 | 69.26 | 70.69 | 68.92 | 69.52 | 1,382,092 | +0.31(+0.45%) |
Nov 16, 2016 | 70.37 | 70.53 | 68.64 | 69.21 | 1,503,547 | -1.39(-1.97%) |
Nov 15, 2016 | 71.49 | 72.01 | 70.21 | 70.60 | 2,095,183 | -0.85(-1.19%) |
Nov 14, 2016 | 68.94 | 72.29 | 68.90 | 71.45 | 2,576,356 | +2.58(+3.75%) |
Nov 11, 2016 | 67.53 | 70.34 | 67.47 | 68.87 | 2,470,536 | +1.16(+1.71%) |
Nov 10, 2016 | 66.26 | 69.24 | 65.87 | 67.71 | 3,440,684 | +1.56(+2.35%) |
Nov 09, 2016 | 64.19 | 66.54 | 63.30 | 66.16 | 1,431,560 | +0.85(+1.30%) |
Nov 08, 2016 | 65.67 | 65.70 | 64.97 | 65.30 | 851,659 | -0.32(-0.49%) |
Nov 07, 2016 | 65.18 | 66.01 | 64.86 | 65.62 | 1,311,110 | +1.72(+2.69%) |
Nov 04, 2016 | 62.72 | 63.95 | 62.48 | 63.91 | 1,379,962 | +1.21(+1.93%) |
Nov 03, 2016 | 63.42 | 63.79 | 62.60 | 62.70 | 1,051,938 | -0.82(-1.30%) |
Nov 02, 2016 | 64.57 | 64.95 | 63.52 | 63.52 | 1,250,692 | -0.96(-1.49%) |