Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.68 | 78.77 | 77.65 | 78.23 | 7,902,046 | -0.94(-1.18%) |
Jan 30, 2017 | 78.95 | 79.20 | 78.18 | 79.17 | 9,294,099 | -0.07(-0.08%) |
Jan 27, 2017 | 78.81 | 79.26 | 78.43 | 79.23 | 5,757,755 | +0.50(+0.64%) |
Jan 26, 2017 | 79.38 | 79.38 | 78.58 | 78.73 | 8,896,904 | -0.62(-0.79%) |
Jan 25, 2017 | 79.25 | 79.71 | 78.94 | 79.36 | 9,891,584 | +0.63(+0.80%) |
Jan 24, 2017 | 77.94 | 78.97 | 77.42 | 78.72 | 8,873,249 | +1.02(+1.31%) |
Jan 23, 2017 | 77.28 | 77.84 | 77.09 | 77.70 | 7,838,534 | +0.29(+0.38%) |
Jan 20, 2017 | 77.64 | 77.82 | 77.19 | 77.41 | 9,566,602 | +0.10(+0.13%) |
Jan 19, 2017 | 77.36 | 77.42 | 77.00 | 77.30 | 6,849,659 | +0.13(+0.17%) |
Jan 18, 2017 | 76.87 | 77.40 | 76.59 | 77.17 | 8,999,550 | +0.31(+0.41%) |
Jan 17, 2017 | 76.39 | 77.08 | 76.39 | 76.86 | 6,688,712 | +0.09(+0.11%) |
Jan 13, 2017 | 76.77 | 76.77 | 76.77 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.66 | 77.06 | 76.15 | 76.96 | 7,278,160 | -0.41(-0.53%) |
Jan 11, 2017 | 76.85 | 77.37 | 76.53 | 77.37 | 7,928,391 | +0.46(+0.60%) |
Jan 10, 2017 | 77.28 | 77.46 | 76.74 | 76.91 | 6,361,605 | -0.42(-0.54%) |
Jan 09, 2017 | 77.82 | 77.98 | 77.23 | 77.32 | 7,723,242 | -0.44(-0.56%) |
Jan 06, 2017 | 76.90 | 78.02 | 76.56 | 77.76 | 9,407,820 | +1.06(+1.38%) |
Jan 05, 2017 | 75.99 | 77.11 | 75.88 | 76.70 | 8,251,490 | +0.89(+1.17%) |
Jan 04, 2017 | 75.14 | 75.91 | 75.06 | 75.81 | 8,492,668 | +0.61(+0.82%) |
Jan 03, 2017 | 74.49 | 75.58 | 74.24 | 75.19 | 14,558,565 | +1.40(+1.90%) |
Dec 30, 2016 | 73.79 | 73.79 | 73.79 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.24 | 74.57 | 74.06 | 74.09 | 6,598,003 | +0.03(+0.04%) |
Dec 28, 2016 | 74.15 | 74.39 | 73.75 | 74.06 | 8,020,420 | -0.05(-0.06%) |
Dec 27, 2016 | 74.03 | 74.58 | 73.99 | 74.11 | 3,986,919 | +0.19(+0.26%) |
Dec 23, 2016 | 73.92 | 73.92 | 73.92 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.79 | 73.83 | 73.01 | 73.68 | 12,765,362 | -0.23(-0.31%) |
Dec 21, 2016 | 74.23 | 74.30 | 73.76 | 73.91 | 9,878,600 | -0.21(-0.28%) |
Dec 20, 2016 | 74.16 | 74.32 | 73.48 | 74.12 | 7,313,176 | +0.25(+0.33%) |
Dec 19, 2016 | 73.81 | 74.34 | 73.79 | 73.87 | 9,195,648 | -0.24(-0.32%) |
Dec 16, 2016 | 74.93 | 75.16 | 73.94 | 74.11 | 20,237,682 | -1.09(-1.45%) |
Dec 15, 2016 | 75.07 | 76.04 | 74.84 | 75.19 | 14,876,339 | +0.35(+0.47%) |
Dec 14, 2016 | 74.99 | 75.65 | 74.84 | 74.84 | 21,273,206 | -0.07(-0.09%) |
Dec 13, 2016 | 74.54 | 75.19 | 74.01 | 74.91 | 13,575,807 | +0.66(+0.89%) |
Dec 12, 2016 | 74.71 | 74.75 | 73.70 | 74.25 | 12,625,083 | -0.61(-0.81%) |
Dec 09, 2016 | 74.86 | 75.60 | 74.56 | 74.85 | 11,342,576 | -0.13(-0.18%) |
Dec 08, 2016 | 75.36 | 75.54 | 74.69 | 74.99 | 14,059,139 | -0.03(-0.04%) |
Dec 07, 2016 | 73.09 | 75.19 | 73.07 | 75.01 | 14,695,069 | +2.08(+2.85%) |
Dec 06, 2016 | 73.72 | 73.75 | 72.56 | 72.93 | 14,677,261 | -0.19(-0.26%) |
Dec 05, 2016 | 72.48 | 73.40 | 72.40 | 73.12 | 12,812,229 | +1.50(+2.10%) |
Dec 02, 2016 | 71.32 | 72.12 | 71.10 | 71.62 | 14,410,004 | +0.27(+0.38%) |
Dec 01, 2016 | 73.34 | 73.42 | 71.17 | 71.34 | 22,256,508 | -1.79(-2.44%) |
Nov 30, 2016 | 75.15 | 75.15 | 73.09 | 73.13 | 16,200,778 | -1.73(-2.31%) |
Nov 29, 2016 | 74.84 | 75.27 | 74.67 | 74.86 | 9,064,747 | +0.07(+0.09%) |
Nov 28, 2016 | 75.35 | 75.68 | 74.77 | 74.80 | 12,414,111 | -0.99(-1.31%) |
Nov 25, 2016 | 75.66 | 76.02 | 75.42 | 75.79 | 6,867,754 | +0.53(+0.70%) |
Nov 23, 2016 | 75.26 | 75.26 | 75.26 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.27 | 77.27 | 74.97 | 75.60 | 19,156,896 | -1.66(-2.15%) |
Nov 21, 2016 | 76.83 | 77.35 | 76.52 | 77.27 | 9,436,596 | +0.82(+1.08%) |
Nov 18, 2016 | 76.76 | 77.09 | 76.17 | 76.44 | 8,374,326 | -0.24(-0.31%) |
Nov 17, 2016 | 75.97 | 76.80 | 75.84 | 76.68 | 8,543,708 | +0.94(+1.24%) |
Nov 16, 2016 | 74.52 | 75.85 | 74.49 | 75.74 | 10,518,031 | +1.58(+2.14%) |
Nov 15, 2016 | 73.84 | 75.07 | 73.43 | 74.16 | 19,620,154 | +0.18(+0.24%) |
Nov 14, 2016 | 77.42 | 77.60 | 72.96 | 73.98 | 23,003,024 | -3.30(-4.27%) |
Nov 11, 2016 | 77.01 | 77.99 | 76.94 | 77.28 | 7,806,252 | +0.01(+0.01%) |
Nov 10, 2016 | 78.62 | 79.25 | 76.84 | 77.27 | 18,192,944 | -1.29(-1.65%) |
Nov 09, 2016 | 77.22 | 78.62 | 76.76 | 78.57 | 12,871,360 | +0.34(+0.43%) |
Nov 08, 2016 | 77.76 | 78.49 | 77.54 | 78.23 | 7,558,866 | +0.35(+0.45%) |
Nov 07, 2016 | 77.06 | 77.90 | 76.88 | 77.88 | 7,588,388 | +2.03(+2.68%) |
Nov 04, 2016 | 76.12 | 76.68 | 75.82 | 75.85 | 8,039,469 | -0.27(-0.36%) |
Nov 03, 2016 | 76.22 | 76.58 | 76.02 | 76.12 | 8,012,973 | +0.07(+0.09%) |
Nov 02, 2016 | 76.35 | 76.81 | 76.00 | 76.06 | 9,716,444 | -0.98(-1.27%) |