Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.00 | 80.48 | 78.86 | 80.03 | 889,884 | +0.20(+0.25%) |
Jan 30, 2017 | 81.51 | 81.70 | 79.29 | 79.83 | 1,368,553 | -1.63(-2.00%) |
Jan 27, 2017 | 80.45 | 81.56 | 79.78 | 81.46 | 883,470 | +1.04(+1.29%) |
Jan 26, 2017 | 79.87 | 80.96 | 79.65 | 80.42 | 1,132,840 | +0.97(+1.22%) |
Jan 25, 2017 | 79.11 | 79.57 | 78.02 | 79.45 | 1,380,031 | +2.44(+3.17%) |
Jan 24, 2017 | 75.00 | 77.07 | 74.91 | 77.01 | 1,058,371 | +2.40(+3.22%) |
Jan 23, 2017 | 75.10 | 75.20 | 74.30 | 74.61 | 827,872 | -0.03(-0.04%) |
Jan 20, 2017 | 74.79 | 75.17 | 74.32 | 74.64 | 300,286 | +0.49(+0.66%) |
Jan 19, 2017 | 74.53 | 74.91 | 74.10 | 74.15 | 541,625 | -0.58(-0.78%) |
Jan 18, 2017 | 74.88 | 75.03 | 74.47 | 74.73 | 639,805 | -0.14(-0.19%) |
Jan 17, 2017 | 74.85 | 75.52 | 74.63 | 74.87 | 891,136 | +0.51(+0.69%) |
Jan 13, 2017 | 74.36 | 74.36 | 74.36 | 0 | +0.57(+0.77%) | |
Jan 12, 2017 | 74.14 | 74.43 | 73.51 | 73.79 | 418,166 | -0.20(-0.27%) |
Jan 11, 2017 | 73.88 | 74.17 | 73.50 | 73.99 | 580,671 | +0.22(+0.30%) |
Jan 10, 2017 | 75.47 | 75.81 | 73.75 | 73.77 | 918,641 | -2.07(-2.73%) |
Jan 09, 2017 | 77.00 | 77.00 | 75.71 | 75.84 | 669,007 | -0.97(-1.26%) |
Jan 06, 2017 | 77.24 | 77.50 | 76.79 | 76.81 | 541,155 | -0.06(-0.08%) |
Jan 05, 2017 | 76.83 | 77.08 | 76.18 | 76.87 | 766,769 | +0.82(+1.08%) |
Jan 04, 2017 | 76.35 | 76.42 | 75.84 | 76.05 | 467,143 | +0.11(+0.14%) |
Jan 03, 2017 | 76.42 | 76.67 | 75.55 | 75.94 | 521,062 | +0.31(+0.41%) |
Dec 30, 2016 | 75.63 | 75.63 | 75.63 | 0 | +0.68(+0.91%) | |
Dec 29, 2016 | 74.89 | 75.30 | 74.86 | 74.95 | 469,521 | -0.07(-0.09%) |
Dec 28, 2016 | 75.00 | 75.50 | 74.88 | 75.02 | 373,261 | -0.12(-0.16%) |
Dec 27, 2016 | 75.79 | 75.86 | 75.01 | 75.14 | 862,450 | -0.65(-0.86%) |
Dec 23, 2016 | 75.79 | 75.79 | 75.79 | 0 | +0.40(+0.53%) | |
Dec 22, 2016 | 75.30 | 75.82 | 75.00 | 75.39 | 1,009,337 | +0.83(+1.11%) |
Dec 21, 2016 | 74.27 | 74.73 | 74.21 | 74.56 | 720,478 | +0.27(+0.36%) |
Dec 20, 2016 | 74.16 | 74.38 | 73.85 | 74.29 | 889,347 | +0.44(+0.60%) |
Dec 19, 2016 | 73.57 | 74.40 | 73.48 | 73.85 | 740,452 | +0.36(+0.49%) |
Dec 16, 2016 | 72.73 | 73.50 | 72.60 | 73.49 | 1,761,372 | +0.77(+1.06%) |
Dec 15, 2016 | 72.37 | 72.97 | 72.08 | 72.72 | 815,468 | +0.60(+0.83%) |
Dec 14, 2016 | 72.07 | 72.98 | 71.69 | 72.12 | 1,151,738 | -0.40(-0.55%) |
Dec 13, 2016 | 72.28 | 72.83 | 71.95 | 72.52 | 665,431 | +0.60(+0.83%) |
Dec 12, 2016 | 72.12 | 72.48 | 71.53 | 71.92 | 657,560 | +0.60(+0.84%) |
Dec 09, 2016 | 71.20 | 71.40 | 70.60 | 71.32 | 537,576 | +0.47(+0.66%) |
Dec 08, 2016 | 72.00 | 72.00 | 70.77 | 70.85 | 730,180 | -0.68(-0.95%) |
Dec 07, 2016 | 69.02 | 71.68 | 68.80 | 71.53 | 2,083,530 | +2.41(+3.49%) |
Dec 06, 2016 | 69.58 | 69.84 | 68.74 | 69.12 | 509,667 | -0.72(-1.03%) |
Dec 05, 2016 | 69.54 | 69.90 | 69.18 | 69.84 | 457,977 | +0.63(+0.91%) |
Dec 02, 2016 | 68.89 | 69.88 | 68.89 | 69.21 | 540,146 | +0.06(+0.09%) |
Dec 01, 2016 | 69.73 | 69.96 | 68.88 | 69.15 | 825,901 | -0.10(-0.14%) |
Nov 30, 2016 | 70.43 | 70.55 | 69.00 | 69.25 | 1,065,364 | +0.95(+1.39%) |
Nov 29, 2016 | 67.66 | 68.70 | 67.39 | 68.30 | 710,574 | -0.25(-0.36%) |
Nov 28, 2016 | 69.77 | 69.85 | 68.01 | 68.55 | 681,294 | -0.89(-1.28%) |
Nov 25, 2016 | 69.25 | 69.58 | 68.80 | 69.44 | 190,640 | +0.18(+0.26%) |
Nov 23, 2016 | 69.26 | 69.26 | 69.26 | 0 | +0.33(+0.48%) | |
Nov 22, 2016 | 68.90 | 69.50 | 68.42 | 68.93 | 621,825 | +0.15(+0.22%) |
Nov 21, 2016 | 68.20 | 68.90 | 67.83 | 68.78 | 820,274 | +1.32(+1.96%) |
Nov 18, 2016 | 67.60 | 67.76 | 66.96 | 67.46 | 506,208 | +0.05(+0.07%) |
Nov 17, 2016 | 67.65 | 68.00 | 66.93 | 67.41 | 413,327 | +0.36(+0.54%) |
Nov 16, 2016 | 67.96 | 68.10 | 66.67 | 67.05 | 566,335 | -0.90(-1.32%) |
Nov 15, 2016 | 67.69 | 68.32 | 67.47 | 67.95 | 834,033 | +0.97(+1.45%) |
Nov 14, 2016 | 65.45 | 67.19 | 65.14 | 66.98 | 871,064 | +1.81(+2.78%) |
Nov 11, 2016 | 66.98 | 67.04 | 64.96 | 65.17 | 769,663 | -2.09(-3.11%) |
Nov 10, 2016 | 66.95 | 67.78 | 66.70 | 67.26 | 588,918 | +0.60(+0.90%) |
Nov 09, 2016 | 65.99 | 67.09 | 65.85 | 66.66 | 606,608 | +0.26(+0.39%) |
Nov 08, 2016 | 65.97 | 66.89 | 65.79 | 66.40 | 503,322 | +0.61(+0.93%) |
Nov 07, 2016 | 65.98 | 66.60 | 65.62 | 65.79 | 638,683 | -0.09(-0.14%) |
Nov 04, 2016 | 66.09 | 66.94 | 65.88 | 65.88 | 615,373 | -0.55(-0.83%) |
Nov 03, 2016 | 66.30 | 66.92 | 66.00 | 66.43 | 553,231 | +0.06(+0.09%) |
Nov 02, 2016 | 66.50 | 66.91 | 64.25 | 66.37 | 1,395,769 | -0.21(-0.32%) |