Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 72.98 | 73.31 | 71.84 | 72.56 | 185,839 | -0.41(-0.56%) |
Jan 30, 2017 | 73.06 | 73.11 | 71.74 | 72.97 | 312,930 | -0.85(-1.15%) |
Jan 27, 2017 | 74.46 | 74.52 | 73.20 | 73.82 | 173,745 | -0.75(-1.01%) |
Jan 26, 2017 | 75.65 | 75.65 | 74.25 | 74.58 | 253,486 | -1.08(-1.43%) |
Jan 25, 2017 | 75.89 | 75.99 | 75.12 | 75.66 | 252,278 | +0.56(+0.74%) |
Jan 24, 2017 | 71.78 | 75.17 | 71.78 | 75.10 | 240,242 | +3.39(+4.73%) |
Jan 23, 2017 | 71.94 | 72.55 | 71.05 | 71.71 | 184,005 | -0.34(-0.48%) |
Jan 20, 2017 | 71.58 | 72.20 | 71.20 | 72.05 | 236,788 | +0.79(+1.11%) |
Jan 19, 2017 | 72.84 | 73.34 | 70.95 | 71.26 | 261,518 | -1.15(-1.59%) |
Jan 18, 2017 | 72.42 | 72.52 | 71.89 | 72.42 | 233,349 | +0.25(+0.35%) |
Jan 17, 2017 | 74.60 | 74.60 | 71.93 | 72.16 | 137,860 | -2.55(-3.41%) |
Jan 13, 2017 | 74.72 | 74.72 | 74.72 | 0 | +1.30(+1.78%) | |
Jan 12, 2017 | 73.74 | 73.74 | 71.51 | 73.41 | 275,736 | -0.65(-0.88%) |
Jan 11, 2017 | 73.70 | 74.71 | 73.33 | 74.06 | 179,359 | +0.16(+0.21%) |
Jan 10, 2017 | 72.37 | 73.97 | 72.37 | 73.91 | 247,428 | +1.86(+2.58%) |
Jan 09, 2017 | 73.65 | 73.65 | 72.03 | 72.04 | 202,063 | -1.99(-2.69%) |
Jan 06, 2017 | 74.78 | 75.87 | 74.00 | 74.04 | 251,784 | +0.84(+1.14%) |
Jan 05, 2017 | 74.34 | 74.35 | 72.49 | 73.20 | 149,119 | -1.50(-2.01%) |
Jan 04, 2017 | 73.77 | 75.12 | 73.51 | 74.70 | 245,639 | +1.63(+2.23%) |
Jan 03, 2017 | 73.69 | 74.41 | 72.55 | 73.07 | 200,418 | +0.36(+0.50%) |
Dec 30, 2016 | 72.70 | 72.70 | 72.70 | 0 | -0.43(-0.59%) | |
Dec 29, 2016 | 73.00 | 73.49 | 72.69 | 73.13 | 84,039 | +0.28(+0.38%) |
Dec 28, 2016 | 74.13 | 74.13 | 72.75 | 72.85 | 94,183 | -1.10(-1.49%) |
Dec 27, 2016 | 73.82 | 74.32 | 73.62 | 73.95 | 116,102 | +0.31(+0.42%) |
Dec 23, 2016 | 73.64 | 73.64 | 73.64 | 0 | -0.18(-0.24%) | |
Dec 22, 2016 | 74.73 | 74.92 | 73.37 | 73.82 | 199,806 | -0.96(-1.28%) |
Dec 21, 2016 | 74.69 | 75.38 | 74.23 | 74.78 | 169,745 | -0.04(-0.05%) |
Dec 20, 2016 | 74.79 | 75.26 | 73.86 | 74.82 | 182,329 | +0.52(+0.70%) |
Dec 19, 2016 | 72.43 | 74.31 | 72.29 | 74.30 | 291,307 | +2.05(+2.83%) |
Dec 16, 2016 | 73.29 | 73.88 | 72.23 | 72.25 | 1,187,471 | -0.82(-1.12%) |
Dec 15, 2016 | 73.56 | 73.94 | 72.80 | 73.07 | 385,807 | -0.47(-0.63%) |
Dec 14, 2016 | 75.39 | 75.85 | 73.45 | 73.53 | 381,872 | -2.08(-2.75%) |
Dec 13, 2016 | 77.16 | 77.21 | 74.46 | 75.61 | 602,641 | -1.22(-1.58%) |
Dec 12, 2016 | 76.70 | 77.75 | 76.18 | 76.83 | 338,387 | +0.18(+0.23%) |
Dec 09, 2016 | 76.98 | 77.10 | 76.13 | 76.65 | 281,740 | -0.06(-0.08%) |
Dec 08, 2016 | 75.96 | 77.17 | 75.08 | 76.72 | 476,247 | +0.91(+1.20%) |
Dec 07, 2016 | 74.46 | 76.00 | 73.73 | 75.81 | 213,283 | +1.46(+1.96%) |
Dec 06, 2016 | 74.89 | 74.90 | 73.83 | 74.35 | 299,057 | -0.12(-0.16%) |
Dec 05, 2016 | 72.98 | 74.57 | 72.74 | 74.47 | 297,258 | +2.37(+3.29%) |
Dec 02, 2016 | 72.72 | 72.72 | 72.03 | 72.10 | 257,885 | -0.67(-0.92%) |
Dec 01, 2016 | 74.25 | 74.99 | 72.44 | 72.77 | 434,730 | -1.15(-1.56%) |
Nov 30, 2016 | 74.10 | 74.68 | 73.43 | 73.92 | 357,919 | +0.44(+0.59%) |
Nov 29, 2016 | 73.10 | 73.86 | 72.59 | 73.49 | 162,502 | +0.33(+0.44%) |
Nov 28, 2016 | 73.25 | 73.48 | 72.87 | 73.16 | 185,955 | -0.20(-0.27%) |
Nov 25, 2016 | 73.37 | 73.50 | 73.06 | 73.36 | 108,815 | -0.03(-0.04%) |
Nov 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 73.85 | 73.93 | 72.52 | 73.40 | 531,918 | -0.13(-0.18%) |
Nov 21, 2016 | 72.77 | 73.57 | 72.59 | 73.53 | 253,740 | +0.98(+1.34%) |
Nov 18, 2016 | 71.54 | 72.58 | 70.76 | 72.56 | 463,679 | +1.04(+1.45%) |
Nov 17, 2016 | 71.99 | 72.09 | 71.15 | 71.52 | 306,940 | -0.14(-0.19%) |
Nov 16, 2016 | 71.80 | 72.08 | 71.46 | 71.66 | 244,872 | -0.44(-0.61%) |
Nov 15, 2016 | 72.26 | 72.32 | 70.97 | 72.09 | 300,225 | -0.37(-0.51%) |
Nov 14, 2016 | 69.58 | 72.49 | 69.48 | 72.46 | 351,896 | +3.80(+5.53%) |
Nov 11, 2016 | 67.78 | 68.81 | 67.60 | 68.67 | 1,018,577 | +1.19(+1.76%) |
Nov 10, 2016 | 66.73 | 70.85 | 66.41 | 67.48 | 1,001,852 | +4.54(+7.22%) |
Nov 09, 2016 | 60.69 | 63.57 | 59.83 | 62.93 | 437,563 | +1.63(+2.65%) |
Nov 08, 2016 | 60.96 | 61.69 | 60.67 | 61.31 | 156,161 | +0.27(+0.44%) |
Nov 07, 2016 | 61.46 | 61.53 | 60.60 | 61.04 | 219,793 | +1.14(+1.91%) |
Nov 04, 2016 | 59.70 | 61.19 | 59.26 | 59.90 | 301,470 | +0.54(+0.91%) |
Nov 03, 2016 | 59.19 | 59.69 | 59.01 | 59.36 | 143,342 | +0.33(+0.57%) |
Nov 02, 2016 | 58.62 | 59.49 | 58.62 | 59.02 | 157,733 | +0.26(+0.44%) |