Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.59 | 76.92 | 75.20 | 75.82 | 3,320,035 | -1.23(-1.60%) |
Jan 30, 2017 | 77.34 | 77.34 | 75.85 | 77.05 | 4,080,986 | -0.30(-0.38%) |
Jan 27, 2017 | 78.05 | 78.08 | 77.15 | 77.34 | 2,530,207 | -0.49(-0.62%) |
Jan 26, 2017 | 76.78 | 77.84 | 76.19 | 77.83 | 3,463,356 | +1.15(+1.50%) |
Jan 25, 2017 | 76.20 | 77.07 | 75.58 | 76.68 | 6,113,636 | -0.30(-0.39%) |
Jan 24, 2017 | 75.93 | 77.34 | 75.47 | 76.98 | 3,122,736 | +1.61(+2.14%) |
Jan 23, 2017 | 75.52 | 76.16 | 75.05 | 75.37 | 3,251,577 | -0.41(-0.54%) |
Jan 20, 2017 | 75.24 | 76.35 | 75.21 | 75.77 | 1,941,659 | +0.54(+0.71%) |
Jan 19, 2017 | 75.80 | 75.99 | 74.91 | 75.24 | 1,955,688 | -0.49(-0.64%) |
Jan 18, 2017 | 75.43 | 75.76 | 74.41 | 75.72 | 1,966,798 | +0.79(+1.05%) |
Jan 17, 2017 | 76.52 | 76.52 | 74.66 | 74.93 | 2,524,719 | -2.15(-2.79%) |
Jan 13, 2017 | 77.08 | 77.08 | 77.08 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.97 | 77.08 | 75.29 | 76.25 | 2,380,051 | -1.08(-1.40%) |
Jan 11, 2017 | 77.21 | 77.43 | 76.36 | 77.34 | 2,172,769 | +0.14(+0.18%) |
Jan 10, 2017 | 76.18 | 77.54 | 75.86 | 77.20 | 3,620,637 | +1.34(+1.76%) |
Jan 09, 2017 | 76.54 | 76.69 | 75.83 | 75.86 | 2,446,772 | -1.01(-1.31%) |
Jan 06, 2017 | 77.02 | 77.37 | 76.43 | 76.87 | 2,070,611 | +0.19(+0.25%) |
Jan 05, 2017 | 77.94 | 78.02 | 76.00 | 76.68 | 2,563,383 | -1.67(-2.13%) |
Jan 04, 2017 | 77.33 | 78.75 | 77.33 | 78.34 | 3,032,458 | +1.24(+1.61%) |
Jan 03, 2017 | 76.82 | 77.74 | 76.17 | 77.10 | 3,966,468 | +1.41(+1.87%) |
Dec 30, 2016 | 75.69 | 75.69 | 75.69 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.71 | 76.83 | 75.44 | 75.58 | 2,423,535 | -0.94(-1.22%) |
Dec 28, 2016 | 78.07 | 78.07 | 76.21 | 76.51 | 2,572,445 | -1.36(-1.75%) |
Dec 27, 2016 | 78.28 | 78.28 | 77.78 | 77.87 | 2,335,267 | +0.07(+0.09%) |
Dec 23, 2016 | 77.80 | 77.80 | 77.80 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.02 | 78.11 | 76.89 | 77.38 | 3,020,786 | -1.08(-1.38%) |
Dec 21, 2016 | 78.77 | 78.87 | 78.20 | 78.46 | 2,836,124 | -0.16(-0.20%) |
Dec 20, 2016 | 78.52 | 78.81 | 78.08 | 78.62 | 2,381,865 | +0.50(+0.64%) |
Dec 19, 2016 | 78.05 | 78.25 | 77.32 | 78.12 | 3,755,367 | +0.32(+0.41%) |
Dec 16, 2016 | 78.66 | 78.66 | 77.26 | 77.80 | 10,800,553 | -0.60(-0.76%) |
Dec 15, 2016 | 77.71 | 79.51 | 77.25 | 78.39 | 4,133,581 | +1.22(+1.59%) |
Dec 14, 2016 | 77.04 | 78.19 | 76.42 | 77.17 | 4,145,746 | -0.43(-0.56%) |
Dec 13, 2016 | 77.86 | 78.15 | 76.62 | 77.61 | 3,314,317 | +0.03(+0.03%) |
Dec 12, 2016 | 78.21 | 79.02 | 77.32 | 77.58 | 3,904,941 | -0.89(-1.14%) |
Dec 09, 2016 | 78.61 | 78.63 | 77.52 | 78.47 | 3,951,371 | -0.14(-0.18%) |
Dec 08, 2016 | 78.01 | 79.28 | 77.28 | 78.61 | 3,666,271 | +0.89(+1.15%) |
Dec 07, 2016 | 76.00 | 77.90 | 75.71 | 77.72 | 3,356,795 | +1.51(+1.98%) |
Dec 06, 2016 | 75.48 | 76.24 | 74.35 | 76.21 | 3,927,561 | +0.98(+1.30%) |
Dec 05, 2016 | 75.03 | 75.78 | 74.95 | 75.23 | 4,906,965 | +0.62(+0.83%) |
Dec 02, 2016 | 75.02 | 75.15 | 73.90 | 74.61 | 5,863,243 | -0.53(-0.70%) |
Dec 01, 2016 | 73.27 | 75.28 | 73.02 | 75.14 | 6,082,278 | +2.23(+3.06%) |
Nov 30, 2016 | 72.70 | 73.34 | 72.29 | 72.91 | 4,380,845 | +1.25(+1.74%) |
Nov 29, 2016 | 72.37 | 72.49 | 71.53 | 71.66 | 2,585,042 | -0.56(-0.77%) |
Nov 28, 2016 | 72.80 | 73.35 | 72.09 | 72.22 | 3,893,459 | -1.15(-1.57%) |
Nov 25, 2016 | 73.10 | 73.57 | 72.82 | 73.37 | 1,824,222 | -0.04(-0.06%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.36 | 72.77 | 71.51 | 71.65 | 4,384,138 | -0.54(-0.75%) |
Nov 21, 2016 | 71.78 | 72.31 | 71.20 | 72.19 | 3,591,688 | +1.04(+1.46%) |
Nov 18, 2016 | 70.61 | 71.48 | 70.33 | 71.15 | 2,658,482 | +0.39(+0.55%) |
Nov 17, 2016 | 69.62 | 70.76 | 68.82 | 70.76 | 3,542,056 | +1.16(+1.67%) |
Nov 16, 2016 | 69.73 | 70.27 | 68.92 | 69.60 | 4,276,993 | -1.67(-2.35%) |
Nov 15, 2016 | 71.38 | 71.74 | 69.29 | 71.27 | 7,194,076 | -1.40(-1.92%) |
Nov 14, 2016 | 70.26 | 72.72 | 70.23 | 72.67 | 6,347,101 | +2.40(+3.42%) |
Nov 11, 2016 | 68.32 | 70.49 | 68.30 | 70.27 | 5,319,190 | +1.53(+2.22%) |
Nov 10, 2016 | 66.52 | 69.14 | 66.52 | 68.74 | 8,421,203 | +2.54(+3.84%) |
Nov 09, 2016 | 63.90 | 66.51 | 63.55 | 66.20 | 15,280,312 | +3.35(+5.33%) |
Nov 08, 2016 | 63.75 | 63.75 | 62.38 | 62.85 | 7,670,149 | -1.73(-2.67%) |
Nov 07, 2016 | 64.09 | 64.71 | 64.09 | 64.57 | 4,782,553 | +1.50(+2.38%) |
Nov 04, 2016 | 62.47 | 63.58 | 62.05 | 63.07 | 4,226,492 | +0.67(+1.08%) |
Nov 03, 2016 | 62.81 | 63.21 | 62.25 | 62.40 | 6,552,114 | -0.25(-0.40%) |
Nov 02, 2016 | 63.05 | 63.28 | 62.29 | 62.65 | 4,673,325 | -0.53(-0.85%) |