Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.92 | 76.51 | 74.99 | 75.67 | 2,185,764 | -0.33(-0.44%) |
Jan 30, 2017 | 76.36 | 76.46 | 74.95 | 76.00 | 3,369,262 | -0.73(-0.96%) |
Jan 27, 2017 | 76.89 | 77.15 | 76.50 | 76.74 | 1,382,581 | -0.54(-0.70%) |
Jan 26, 2017 | 77.27 | 77.80 | 76.93 | 77.28 | 2,924,121 | -0.01(-0.02%) |
Jan 25, 2017 | 76.81 | 77.39 | 76.56 | 77.29 | 3,022,862 | +1.20(+1.58%) |
Jan 24, 2017 | 75.64 | 76.63 | 75.62 | 76.09 | 1,798,646 | +0.86(+1.15%) |
Jan 23, 2017 | 75.67 | 75.96 | 74.95 | 75.23 | 1,794,761 | -0.79(-1.04%) |
Jan 20, 2017 | 75.79 | 76.35 | 75.51 | 76.02 | 2,324,015 | +0.60(+0.79%) |
Jan 19, 2017 | 76.30 | 76.33 | 74.79 | 75.42 | 2,886,765 | -0.60(-0.79%) |
Jan 18, 2017 | 75.41 | 76.06 | 74.61 | 76.02 | 3,507,208 | +1.20(+1.61%) |
Jan 17, 2017 | 74.87 | 75.58 | 74.53 | 74.82 | 3,834,253 | -0.94(-1.24%) |
Jan 13, 2017 | 75.76 | 75.76 | 75.76 | 0 | +0.73(+0.97%) | |
Jan 12, 2017 | 76.04 | 76.25 | 74.19 | 75.03 | 3,198,372 | -1.63(-2.13%) |
Jan 11, 2017 | 76.11 | 77.10 | 75.82 | 76.67 | 2,764,984 | +0.66(+0.87%) |
Jan 10, 2017 | 75.59 | 76.74 | 75.51 | 76.00 | 2,071,819 | +0.60(+0.79%) |
Jan 09, 2017 | 75.21 | 75.95 | 74.82 | 75.41 | 2,581,357 | -0.30(-0.39%) |
Jan 06, 2017 | 75.72 | 76.29 | 75.41 | 75.70 | 2,755,635 | +0.43(+0.57%) |
Jan 05, 2017 | 75.97 | 76.43 | 74.48 | 75.27 | 2,389,627 | -1.14(-1.50%) |
Jan 04, 2017 | 75.82 | 76.68 | 75.70 | 76.41 | 2,877,555 | +0.92(+1.22%) |
Jan 03, 2017 | 75.76 | 76.39 | 74.56 | 75.49 | 2,956,200 | +0.58(+0.77%) |
Dec 30, 2016 | 74.92 | 74.92 | 74.92 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.82 | 76.08 | 74.53 | 74.82 | 1,901,501 | -0.75(-0.99%) |
Dec 28, 2016 | 76.67 | 76.95 | 75.38 | 75.56 | 1,488,201 | -1.12(-1.46%) |
Dec 27, 2016 | 76.51 | 77.11 | 76.46 | 76.69 | 1,338,560 | +0.23(+0.30%) |
Dec 23, 2016 | 76.46 | 76.46 | 76.46 | 0 | +0.40(+0.52%) | |
Dec 22, 2016 | 76.03 | 76.36 | 75.55 | 76.06 | 3,522,709 | -0.59(-0.77%) |
Dec 21, 2016 | 77.02 | 77.34 | 76.10 | 76.65 | 2,576,513 | -0.45(-0.59%) |
Dec 20, 2016 | 77.09 | 77.96 | 76.75 | 77.11 | 2,670,801 | +0.86(+1.12%) |
Dec 19, 2016 | 76.13 | 76.86 | 75.68 | 76.25 | 2,381,969 | +0.10(+0.13%) |
Dec 16, 2016 | 76.94 | 77.59 | 76.05 | 76.15 | 5,339,380 | -0.94(-1.22%) |
Dec 15, 2016 | 75.35 | 77.64 | 75.21 | 77.09 | 4,488,548 | +2.22(+2.97%) |
Dec 14, 2016 | 74.43 | 76.04 | 74.36 | 74.87 | 5,431,935 | -0.60(-0.80%) |
Dec 13, 2016 | 75.59 | 76.00 | 74.77 | 75.47 | 2,285,549 | +0.22(+0.30%) |
Dec 12, 2016 | 75.72 | 76.18 | 74.50 | 75.25 | 3,608,406 | -1.08(-1.41%) |
Dec 09, 2016 | 76.49 | 76.59 | 75.77 | 76.33 | 3,605,008 | -0.40(-0.52%) |
Dec 08, 2016 | 76.22 | 77.16 | 76.00 | 76.72 | 3,568,641 | +0.79(+1.04%) |
Dec 07, 2016 | 74.50 | 76.00 | 74.23 | 75.93 | 3,618,894 | +1.32(+1.77%) |
Dec 06, 2016 | 74.30 | 74.68 | 73.35 | 74.61 | 2,449,880 | +0.67(+0.91%) |
Dec 05, 2016 | 74.07 | 74.56 | 73.31 | 73.94 | 3,133,323 | +0.71(+0.96%) |
Dec 02, 2016 | 73.64 | 73.75 | 72.53 | 73.24 | 2,714,920 | -0.53(-0.72%) |
Dec 01, 2016 | 72.98 | 74.51 | 72.79 | 73.77 | 4,067,569 | +1.35(+1.86%) |
Nov 30, 2016 | 72.56 | 73.06 | 72.18 | 72.43 | 3,257,899 | +0.60(+0.83%) |
Nov 29, 2016 | 71.95 | 72.22 | 71.46 | 71.83 | 4,219,568 | +0.27(+0.37%) |
Nov 28, 2016 | 71.89 | 72.32 | 71.12 | 71.56 | 3,268,779 | -1.00(-1.38%) |
Nov 25, 2016 | 72.56 | 72.71 | 72.19 | 72.56 | 1,364,089 | +0.11(+0.15%) |
Nov 23, 2016 | 72.45 | 72.45 | 72.45 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 72.40 | 72.73 | 71.66 | 72.20 | 3,310,580 | -0.20(-0.28%) |
Nov 21, 2016 | 71.81 | 72.45 | 71.33 | 72.40 | 4,003,623 | +1.02(+1.43%) |
Nov 18, 2016 | 71.47 | 71.75 | 70.92 | 71.38 | 3,152,470 | +0.50(+0.70%) |
Nov 17, 2016 | 70.02 | 70.94 | 69.72 | 70.88 | 3,326,661 | +1.09(+1.56%) |
Nov 16, 2016 | 69.88 | 70.23 | 69.13 | 69.80 | 3,622,320 | -0.78(-1.10%) |
Nov 15, 2016 | 69.78 | 70.71 | 68.59 | 70.58 | 5,718,286 | +0.04(+0.05%) |
Nov 14, 2016 | 70.01 | 71.75 | 70.01 | 70.54 | 7,587,016 | +0.54(+0.77%) |
Nov 11, 2016 | 68.54 | 70.17 | 68.54 | 70.01 | 7,672,783 | +0.14(+0.19%) |
Nov 10, 2016 | 67.18 | 70.30 | 67.10 | 69.87 | 11,507,200 | +3.02(+4.52%) |
Nov 09, 2016 | 63.97 | 67.12 | 63.77 | 66.85 | 9,120,240 | +3.40(+5.36%) |
Nov 08, 2016 | 63.12 | 63.78 | 62.78 | 63.44 | 4,173,018 | -0.05(-0.08%) |
Nov 07, 2016 | 62.51 | 63.67 | 62.47 | 63.49 | 4,597,067 | +2.17(+3.53%) |
Nov 04, 2016 | 61.94 | 62.12 | 61.02 | 61.33 | 4,076,525 | -0.63(-1.02%) |
Nov 03, 2016 | 60.46 | 62.55 | 60.31 | 61.96 | 5,684,618 | +2.06(+3.44%) |
Nov 02, 2016 | 59.93 | 60.33 | 59.48 | 59.90 | 2,449,932 | -0.28(-0.46%) |