Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.91 | 77.25 | 75.52 | 76.14 | 3,306,055 | -1.24(-1.60%) |
Jan 30, 2017 | 77.67 | 77.67 | 76.17 | 77.38 | 4,063,802 | -0.30(-0.38%) |
Jan 27, 2017 | 78.38 | 78.41 | 77.48 | 77.67 | 2,519,552 | -0.49(-0.62%) |
Jan 26, 2017 | 77.11 | 78.17 | 76.51 | 78.16 | 3,448,772 | +1.16(+1.50%) |
Jan 25, 2017 | 76.52 | 77.39 | 75.90 | 77.00 | 6,087,892 | -0.30(-0.39%) |
Jan 24, 2017 | 76.25 | 77.66 | 75.79 | 77.31 | 3,109,587 | +1.62(+2.14%) |
Jan 23, 2017 | 75.84 | 76.48 | 75.37 | 75.69 | 3,237,886 | -0.41(-0.54%) |
Jan 20, 2017 | 75.55 | 76.67 | 75.53 | 76.09 | 1,933,483 | +0.54(+0.71%) |
Jan 19, 2017 | 76.12 | 76.31 | 75.22 | 75.55 | 1,947,453 | -0.49(-0.64%) |
Jan 18, 2017 | 75.75 | 76.08 | 74.73 | 76.04 | 1,958,516 | +0.79(+1.05%) |
Jan 17, 2017 | 76.84 | 76.84 | 74.97 | 75.25 | 2,514,088 | -2.16(-2.79%) |
Jan 13, 2017 | 77.41 | 77.41 | 77.41 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.30 | 77.41 | 75.61 | 76.57 | 2,370,029 | -1.09(-1.40%) |
Jan 11, 2017 | 77.53 | 77.76 | 76.68 | 77.66 | 2,163,620 | +0.14(+0.18%) |
Jan 10, 2017 | 76.50 | 77.86 | 76.18 | 77.52 | 3,605,391 | +1.34(+1.76%) |
Jan 09, 2017 | 76.86 | 77.02 | 76.15 | 76.18 | 2,436,469 | -1.01(-1.31%) |
Jan 06, 2017 | 77.34 | 77.70 | 76.75 | 77.19 | 2,061,892 | +0.19(+0.25%) |
Jan 05, 2017 | 78.27 | 78.35 | 76.32 | 77.00 | 2,552,589 | -1.67(-2.13%) |
Jan 04, 2017 | 77.65 | 79.08 | 77.65 | 78.67 | 3,019,689 | +1.25(+1.61%) |
Jan 03, 2017 | 77.15 | 78.06 | 76.49 | 77.43 | 3,949,766 | +1.42(+1.87%) |
Dec 30, 2016 | 76.01 | 76.01 | 76.01 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 77.04 | 77.16 | 75.76 | 75.89 | 2,413,330 | -0.94(-1.22%) |
Dec 28, 2016 | 78.40 | 78.40 | 76.53 | 76.84 | 2,561,613 | -1.37(-1.75%) |
Dec 27, 2016 | 78.61 | 78.61 | 78.11 | 78.20 | 2,325,434 | +0.07(+0.09%) |
Dec 23, 2016 | 78.13 | 78.13 | 78.13 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.35 | 78.44 | 77.22 | 77.71 | 3,008,066 | -1.09(-1.38%) |
Dec 21, 2016 | 79.10 | 79.21 | 78.53 | 78.80 | 2,824,181 | -0.16(-0.20%) |
Dec 20, 2016 | 78.86 | 79.14 | 78.41 | 78.95 | 2,371,836 | +0.51(+0.64%) |
Dec 19, 2016 | 78.38 | 78.58 | 77.65 | 78.45 | 3,739,554 | +0.32(+0.41%) |
Dec 16, 2016 | 78.99 | 78.99 | 77.58 | 78.12 | 10,755,074 | -0.60(-0.76%) |
Dec 15, 2016 | 78.04 | 79.84 | 77.58 | 78.73 | 4,116,175 | +1.23(+1.59%) |
Dec 14, 2016 | 77.37 | 78.52 | 76.74 | 77.50 | 4,128,289 | -0.44(-0.56%) |
Dec 13, 2016 | 78.19 | 78.48 | 76.95 | 77.93 | 3,300,361 | +0.03(+0.03%) |
Dec 12, 2016 | 78.54 | 79.35 | 77.65 | 77.91 | 3,888,498 | -0.90(-1.14%) |
Dec 09, 2016 | 78.94 | 78.96 | 77.85 | 78.80 | 3,934,732 | -0.14(-0.18%) |
Dec 08, 2016 | 78.34 | 79.61 | 77.61 | 78.94 | 3,650,833 | +0.90(+1.15%) |
Dec 07, 2016 | 76.32 | 78.23 | 76.03 | 78.05 | 3,342,660 | +1.52(+1.98%) |
Dec 06, 2016 | 75.80 | 76.57 | 74.67 | 76.53 | 3,911,023 | +0.98(+1.30%) |
Dec 05, 2016 | 75.35 | 76.10 | 75.27 | 75.55 | 4,886,303 | +0.62(+0.83%) |
Dec 02, 2016 | 75.34 | 75.47 | 74.21 | 74.93 | 5,838,554 | -0.53(-0.70%) |
Dec 01, 2016 | 73.58 | 75.60 | 73.33 | 75.46 | 6,056,667 | +2.24(+3.06%) |
Nov 30, 2016 | 73.01 | 73.65 | 72.59 | 73.22 | 4,362,398 | +1.25(+1.74%) |
Nov 29, 2016 | 72.68 | 72.79 | 71.83 | 71.97 | 2,574,157 | -0.56(-0.77%) |
Nov 28, 2016 | 73.11 | 73.66 | 72.39 | 72.52 | 3,877,065 | -1.16(-1.57%) |
Nov 25, 2016 | 73.41 | 73.88 | 73.13 | 73.68 | 1,816,541 | -0.04(-0.06%) |
Nov 23, 2016 | 73.73 | 73.73 | 73.73 | 0 | +1.77(+2.46%) | |
Nov 22, 2016 | 72.66 | 73.08 | 71.82 | 71.96 | 4,365,678 | -0.54(-0.74%) |
Nov 21, 2016 | 72.08 | 72.62 | 71.50 | 72.50 | 3,576,564 | +1.05(+1.46%) |
Nov 18, 2016 | 70.91 | 71.78 | 70.63 | 71.45 | 2,647,287 | +0.39(+0.55%) |
Nov 17, 2016 | 69.92 | 71.06 | 69.11 | 71.06 | 3,527,141 | +1.17(+1.67%) |
Nov 16, 2016 | 70.02 | 70.57 | 69.21 | 69.89 | 4,258,984 | -1.68(-2.35%) |
Nov 15, 2016 | 71.69 | 72.04 | 69.59 | 71.57 | 7,163,783 | -1.40(-1.92%) |
Nov 14, 2016 | 70.55 | 73.03 | 70.53 | 72.98 | 6,320,374 | +2.41(+3.42%) |
Nov 11, 2016 | 68.61 | 70.79 | 68.59 | 70.56 | 5,296,792 | +1.53(+2.22%) |
Nov 10, 2016 | 66.80 | 69.43 | 66.80 | 69.03 | 8,385,743 | +2.55(+3.84%) |
Nov 09, 2016 | 64.17 | 66.79 | 63.82 | 66.48 | 15,215,970 | +3.36(+5.33%) |
Nov 08, 2016 | 64.02 | 64.02 | 62.65 | 63.11 | 7,637,852 | -1.73(-2.67%) |
Nov 07, 2016 | 64.36 | 64.98 | 64.36 | 64.85 | 4,762,415 | +1.51(+2.38%) |
Nov 04, 2016 | 62.73 | 63.85 | 62.31 | 63.34 | 4,208,695 | +0.68(+1.08%) |
Nov 03, 2016 | 63.08 | 63.48 | 62.51 | 62.66 | 6,524,525 | -0.25(-0.40%) |
Nov 02, 2016 | 63.32 | 63.55 | 62.55 | 62.91 | 4,653,646 | -0.54(-0.85%) |