Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.12 | 75.70 | 74.19 | 74.87 | 2,209,222 | -0.33(-0.44%) |
Jan 30, 2017 | 75.55 | 75.65 | 74.15 | 75.20 | 3,405,421 | -0.73(-0.96%) |
Jan 27, 2017 | 76.07 | 76.33 | 75.69 | 75.92 | 1,397,419 | -0.53(-0.70%) |
Jan 26, 2017 | 76.45 | 76.97 | 76.11 | 76.46 | 2,955,502 | -0.01(-0.02%) |
Jan 25, 2017 | 75.99 | 76.57 | 75.75 | 76.47 | 3,055,303 | +1.19(+1.58%) |
Jan 24, 2017 | 74.84 | 75.82 | 74.82 | 75.28 | 1,817,949 | +0.85(+1.15%) |
Jan 23, 2017 | 74.86 | 75.15 | 74.15 | 74.43 | 1,814,022 | -0.78(-1.04%) |
Jan 20, 2017 | 74.98 | 75.54 | 74.71 | 75.21 | 2,348,957 | +0.59(+0.79%) |
Jan 19, 2017 | 75.49 | 75.52 | 74.00 | 74.62 | 2,917,745 | -0.59(-0.79%) |
Jan 18, 2017 | 74.61 | 75.25 | 73.82 | 75.21 | 3,544,847 | +1.19(+1.61%) |
Jan 17, 2017 | 74.07 | 74.78 | 73.74 | 74.02 | 3,875,402 | -0.93(-1.24%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.72(+0.97%) | |
Jan 12, 2017 | 75.23 | 75.44 | 73.40 | 74.23 | 3,232,697 | -1.62(-2.13%) |
Jan 11, 2017 | 75.30 | 76.28 | 75.01 | 75.85 | 2,794,658 | +0.66(+0.87%) |
Jan 10, 2017 | 74.79 | 75.92 | 74.71 | 75.20 | 2,094,054 | +0.59(+0.79%) |
Jan 09, 2017 | 74.41 | 75.15 | 74.03 | 74.61 | 2,609,060 | -0.29(-0.39%) |
Jan 06, 2017 | 74.92 | 75.48 | 74.61 | 74.90 | 2,785,208 | +0.43(+0.57%) |
Jan 05, 2017 | 75.16 | 75.62 | 73.69 | 74.47 | 2,415,272 | -1.13(-1.50%) |
Jan 04, 2017 | 75.02 | 75.87 | 74.90 | 75.60 | 2,908,437 | +0.91(+1.22%) |
Jan 03, 2017 | 74.95 | 75.57 | 73.77 | 74.69 | 2,987,926 | +0.57(+0.77%) |
Dec 30, 2016 | 74.12 | 74.12 | 74.12 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.02 | 75.27 | 73.74 | 74.02 | 1,921,908 | -0.74(-0.99%) |
Dec 28, 2016 | 75.85 | 76.13 | 74.58 | 74.76 | 1,504,173 | -1.11(-1.46%) |
Dec 27, 2016 | 75.70 | 76.29 | 75.65 | 75.87 | 1,352,926 | +0.23(+0.30%) |
Dec 23, 2016 | 75.65 | 75.65 | 75.65 | 0 | +0.39(+0.52%) | |
Dec 22, 2016 | 75.22 | 75.55 | 74.75 | 75.25 | 3,560,515 | -0.58(-0.77%) |
Dec 21, 2016 | 76.20 | 76.51 | 75.29 | 75.84 | 2,604,164 | -0.45(-0.59%) |
Dec 20, 2016 | 76.27 | 77.13 | 75.93 | 76.29 | 2,699,464 | +0.85(+1.12%) |
Dec 19, 2016 | 75.32 | 76.04 | 74.88 | 75.44 | 2,407,532 | +0.10(+0.13%) |
Dec 16, 2016 | 76.12 | 76.76 | 75.25 | 75.34 | 5,396,682 | -0.93(-1.22%) |
Dec 15, 2016 | 74.55 | 76.82 | 74.41 | 76.27 | 4,536,719 | +2.20(+2.97%) |
Dec 14, 2016 | 73.64 | 75.23 | 73.57 | 74.07 | 5,490,231 | -0.60(-0.80%) |
Dec 13, 2016 | 74.78 | 75.20 | 73.98 | 74.67 | 2,310,078 | +0.22(+0.30%) |
Dec 12, 2016 | 74.92 | 75.37 | 73.71 | 74.45 | 3,647,131 | -1.07(-1.41%) |
Dec 09, 2016 | 75.68 | 75.77 | 74.97 | 75.52 | 3,643,697 | -0.39(-0.52%) |
Dec 08, 2016 | 75.41 | 76.34 | 75.19 | 75.91 | 3,606,940 | +0.78(+1.04%) |
Dec 07, 2016 | 73.71 | 75.20 | 73.44 | 75.13 | 3,657,732 | +1.30(+1.77%) |
Dec 06, 2016 | 73.51 | 73.89 | 72.58 | 73.82 | 2,476,172 | +0.66(+0.91%) |
Dec 05, 2016 | 73.28 | 73.76 | 72.53 | 73.16 | 3,166,950 | +0.70(+0.96%) |
Dec 02, 2016 | 72.85 | 72.97 | 71.76 | 72.46 | 2,744,056 | -0.53(-0.72%) |
Dec 01, 2016 | 72.20 | 73.72 | 72.02 | 72.99 | 4,111,222 | +1.33(+1.86%) |
Nov 30, 2016 | 71.79 | 72.28 | 71.41 | 71.66 | 3,292,863 | +0.59(+0.83%) |
Nov 29, 2016 | 71.19 | 71.46 | 70.71 | 71.07 | 4,264,852 | +0.26(+0.37%) |
Nov 28, 2016 | 71.12 | 71.56 | 70.37 | 70.80 | 3,303,860 | -0.99(-1.38%) |
Nov 25, 2016 | 71.79 | 71.94 | 71.42 | 71.79 | 1,378,728 | +0.11(+0.15%) |
Nov 23, 2016 | 71.69 | 71.69 | 71.69 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 71.64 | 71.96 | 70.89 | 71.44 | 3,346,110 | -0.20(-0.28%) |
Nov 21, 2016 | 71.04 | 71.69 | 70.57 | 71.64 | 4,046,590 | +1.01(+1.43%) |
Nov 18, 2016 | 70.71 | 70.99 | 70.17 | 70.62 | 3,186,303 | +0.49(+0.70%) |
Nov 17, 2016 | 69.28 | 70.19 | 68.98 | 70.13 | 3,362,363 | +1.08(+1.56%) |
Nov 16, 2016 | 69.14 | 69.48 | 68.40 | 69.06 | 3,661,195 | -0.77(-1.10%) |
Nov 15, 2016 | 69.04 | 69.96 | 67.86 | 69.83 | 5,779,656 | +0.04(+0.05%) |
Nov 14, 2016 | 69.27 | 70.99 | 69.27 | 69.79 | 7,668,440 | +0.53(+0.77%) |
Nov 11, 2016 | 67.81 | 69.42 | 67.81 | 69.26 | 7,755,128 | +0.13(+0.19%) |
Nov 10, 2016 | 66.47 | 69.55 | 66.39 | 69.13 | 11,630,697 | +2.99(+4.52%) |
Nov 09, 2016 | 63.29 | 66.41 | 63.09 | 66.14 | 9,218,119 | +3.37(+5.36%) |
Nov 08, 2016 | 62.45 | 63.10 | 62.12 | 62.77 | 4,217,803 | -0.05(-0.08%) |
Nov 07, 2016 | 61.85 | 63.00 | 61.81 | 62.82 | 4,646,403 | +2.14(+3.53%) |
Nov 04, 2016 | 61.28 | 61.46 | 60.38 | 60.68 | 4,120,275 | -0.62(-1.02%) |
Nov 03, 2016 | 59.81 | 61.89 | 59.67 | 61.30 | 5,745,626 | +2.04(+3.44%) |
Nov 02, 2016 | 59.29 | 59.69 | 58.84 | 59.26 | 2,476,225 | -0.28(-0.46%) |