Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.95 | 77.72 | 76.76 | 77.45 | 100,169 | +0.17(+0.21%) |
Jan 30, 2017 | 78.18 | 78.23 | 77.08 | 77.28 | 51,370 | -1.40(-1.78%) |
Jan 27, 2017 | 78.81 | 78.83 | 78.28 | 78.68 | 24,421 | -0.10(-0.13%) |
Jan 26, 2017 | 79.24 | 79.35 | 78.63 | 78.78 | 43,845 | -0.39(-0.49%) |
Jan 25, 2017 | 78.86 | 79.31 | 78.76 | 79.17 | 47,459 | +0.96(+1.22%) |
Jan 24, 2017 | 77.40 | 78.37 | 77.00 | 78.21 | 64,108 | +1.11(+1.44%) |
Jan 23, 2017 | 77.21 | 77.53 | 76.77 | 77.10 | 36,010 | -0.39(-0.50%) |
Jan 20, 2017 | 77.42 | 77.72 | 77.24 | 77.49 | 28,654 | +0.32(+0.42%) |
Jan 19, 2017 | 78.03 | 78.18 | 76.96 | 77.16 | 36,572 | -0.77(-0.99%) |
Jan 18, 2017 | 77.96 | 78.01 | 77.55 | 77.94 | 126,315 | +0.07(+0.09%) |
Jan 17, 2017 | 78.77 | 78.82 | 77.74 | 77.86 | 245,165 | -1.13(-1.43%) |
Jan 13, 2017 | 79.00 | 79.00 | 79.00 | 0 | +0.63(+0.80%) | |
Jan 12, 2017 | 79.22 | 79.27 | 77.66 | 78.37 | 45,355 | -0.94(-1.18%) |
Jan 11, 2017 | 79.46 | 79.55 | 78.75 | 79.31 | 48,653 | +0.02(+0.02%) |
Jan 10, 2017 | 78.72 | 79.35 | 78.57 | 79.29 | 43,382 | +0.82(+1.04%) |
Jan 09, 2017 | 79.16 | 79.16 | 78.44 | 78.47 | 28,186 | -0.71(-0.90%) |
Jan 06, 2017 | 79.81 | 79.81 | 79.18 | 79.18 | 63,774 | -0.50(-0.62%) |
Jan 05, 2017 | 80.62 | 80.73 | 79.36 | 79.68 | 39,144 | -1.06(-1.31%) |
Jan 04, 2017 | 79.64 | 80.79 | 79.64 | 80.73 | 45,639 | +1.34(+1.69%) |
Jan 03, 2017 | 79.94 | 79.94 | 78.77 | 79.39 | 78,769 | +0.39(+0.49%) |
Dec 30, 2016 | 79.00 | 79.00 | 79.00 | 0 | -0.31(-0.39%) | |
Dec 29, 2016 | 79.43 | 79.89 | 78.86 | 79.32 | 26,714 | -0.09(-0.12%) |
Dec 28, 2016 | 80.17 | 80.17 | 79.09 | 79.41 | 48,055 | -0.52(-0.64%) |
Dec 27, 2016 | 79.89 | 80.55 | 79.80 | 79.92 | 83,372 | +0.27(+0.34%) |
Dec 23, 2016 | 79.66 | 79.66 | 79.66 | 0 | +0.48(+0.61%) | |
Dec 22, 2016 | 79.87 | 79.87 | 78.92 | 79.17 | 83,379 | -0.67(-0.84%) |
Dec 21, 2016 | 80.50 | 80.50 | 79.81 | 79.85 | 54,997 | -0.61(-0.75%) |
Dec 20, 2016 | 79.87 | 80.53 | 79.79 | 80.45 | 31,477 | +0.84(+1.06%) |
Dec 19, 2016 | 79.05 | 79.91 | 79.05 | 79.61 | 41,402 | +0.66(+0.84%) |
Dec 16, 2016 | 78.90 | 79.64 | 78.77 | 78.95 | 41,718 | +0.07(+0.09%) |
Dec 15, 2016 | 78.17 | 79.12 | 78.05 | 78.87 | 38,326 | +0.84(+1.08%) |
Dec 14, 2016 | 78.76 | 79.13 | 77.86 | 78.03 | 59,023 | -0.94(-1.18%) |
Dec 13, 2016 | 79.39 | 79.66 | 78.74 | 78.97 | 40,833 | -0.06(-0.07%) |
Dec 12, 2016 | 79.83 | 79.94 | 78.90 | 79.02 | 65,399 | -0.88(-1.10%) |
Dec 09, 2016 | 79.86 | 80.05 | 79.41 | 79.90 | 36,166 | +0.28(+0.35%) |
Dec 08, 2016 | 78.59 | 79.74 | 78.06 | 79.63 | 54,302 | +1.35(+1.72%) |
Dec 07, 2016 | 77.62 | 78.38 | 77.48 | 78.28 | 81,476 | +0.49(+0.62%) |
Dec 06, 2016 | 76.94 | 77.90 | 76.67 | 77.79 | 35,579 | +0.97(+1.27%) |
Dec 05, 2016 | 75.81 | 76.87 | 75.81 | 76.82 | 62,629 | +1.47(+1.95%) |
Dec 02, 2016 | 75.14 | 75.55 | 75.13 | 75.35 | 166,454 | +0.09(+0.12%) |
Dec 01, 2016 | 75.82 | 76.09 | 74.83 | 75.26 | 56,986 | -0.16(-0.21%) |
Nov 30, 2016 | 76.53 | 76.53 | 75.40 | 75.42 | 140,462 | -0.69(-0.90%) |
Nov 29, 2016 | 76.32 | 76.65 | 75.99 | 76.10 | 50,891 | -0.19(-0.25%) |
Nov 28, 2016 | 77.34 | 77.34 | 76.22 | 76.30 | 66,215 | -1.04(-1.34%) |
Nov 25, 2016 | 77.11 | 77.33 | 77.03 | 77.33 | 22,587 | +0.24(+0.31%) |
Nov 23, 2016 | 77.09 | 77.09 | 77.09 | 0 | +0.46(+0.60%) | |
Nov 22, 2016 | 76.09 | 76.64 | 75.91 | 76.64 | 66,772 | +0.74(+0.98%) |
Nov 21, 2016 | 75.78 | 76.02 | 75.22 | 75.89 | 65,980 | +0.33(+0.44%) |
Nov 18, 2016 | 75.13 | 75.58 | 74.96 | 75.56 | 76,766 | +0.59(+0.78%) |
Nov 17, 2016 | 74.64 | 75.24 | 74.64 | 74.98 | 49,650 | +0.39(+0.52%) |
Nov 16, 2016 | 74.08 | 74.71 | 74.08 | 74.59 | 113,681 | +0.31(+0.42%) |
Nov 15, 2016 | 74.03 | 74.48 | 73.56 | 74.28 | 123,074 | +0.06(+0.07%) |
Nov 14, 2016 | 74.14 | 74.83 | 73.74 | 74.22 | 197,086 | +0.72(+0.97%) |
Nov 11, 2016 | 71.74 | 73.62 | 71.12 | 73.51 | 102,206 | +2.35(+3.30%) |
Nov 10, 2016 | 70.03 | 71.65 | 70.03 | 71.16 | 129,816 | +1.55(+2.23%) |
Nov 09, 2016 | 66.75 | 69.73 | 66.75 | 69.61 | 44,551 | +2.50(+3.73%) |
Nov 08, 2016 | 66.95 | 67.51 | 66.71 | 67.11 | 31,887 | +0.11(+0.16%) |
Nov 07, 2016 | 66.88 | 67.31 | 66.55 | 67.00 | 64,790 | +1.30(+1.98%) |
Nov 04, 2016 | 65.26 | 66.28 | 65.26 | 65.70 | 83,143 | +0.38(+0.58%) |
Nov 03, 2016 | 66.07 | 66.21 | 65.32 | 65.32 | 49,405 | -0.59(-0.89%) |
Nov 02, 2016 | 66.67 | 66.74 | 65.91 | 65.91 | 40,115 | -0.71(-1.06%) |