Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.83 | 78.91 | 77.80 | 78.38 | 7,887,449 | -0.94(-1.18%) |
Jan 30, 2017 | 79.10 | 79.35 | 78.33 | 79.31 | 9,276,930 | -0.07(-0.08%) |
Jan 27, 2017 | 78.95 | 79.41 | 78.57 | 79.38 | 5,747,119 | +0.50(+0.64%) |
Jan 26, 2017 | 79.52 | 79.52 | 78.72 | 78.88 | 8,880,469 | -0.63(-0.79%) |
Jan 25, 2017 | 79.40 | 79.85 | 79.08 | 79.50 | 9,873,312 | +0.63(+0.81%) |
Jan 24, 2017 | 78.08 | 79.11 | 77.56 | 78.87 | 8,856,857 | +1.02(+1.31%) |
Jan 23, 2017 | 77.42 | 77.99 | 77.23 | 77.84 | 7,824,054 | +0.29(+0.38%) |
Jan 20, 2017 | 77.79 | 77.97 | 77.33 | 77.55 | 9,548,929 | +0.10(+0.13%) |
Jan 19, 2017 | 77.50 | 77.56 | 77.14 | 77.45 | 6,837,006 | +0.13(+0.17%) |
Jan 18, 2017 | 77.01 | 77.54 | 76.74 | 77.31 | 8,982,925 | +0.31(+0.41%) |
Jan 17, 2017 | 76.53 | 77.22 | 76.53 | 77.00 | 6,676,356 | +0.09(+0.11%) |
Jan 13, 2017 | 76.92 | 76.92 | 76.92 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.80 | 77.20 | 76.29 | 77.11 | 7,264,715 | -0.41(-0.53%) |
Jan 11, 2017 | 76.99 | 77.51 | 76.67 | 77.51 | 7,913,745 | +0.46(+0.60%) |
Jan 10, 2017 | 77.42 | 77.61 | 76.88 | 77.05 | 6,349,854 | -0.42(-0.54%) |
Jan 09, 2017 | 77.97 | 78.13 | 77.37 | 77.47 | 7,708,975 | -0.44(-0.56%) |
Jan 06, 2017 | 77.04 | 78.17 | 76.70 | 77.90 | 9,390,441 | +1.06(+1.38%) |
Jan 05, 2017 | 76.13 | 77.26 | 76.02 | 76.84 | 8,236,247 | +0.89(+1.17%) |
Jan 04, 2017 | 75.28 | 76.05 | 75.20 | 75.95 | 8,476,980 | +0.62(+0.82%) |
Jan 03, 2017 | 74.63 | 75.72 | 74.38 | 75.33 | 14,531,672 | +1.40(+1.90%) |
Dec 30, 2016 | 73.93 | 73.93 | 73.93 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.38 | 74.71 | 74.20 | 74.23 | 6,585,814 | +0.03(+0.04%) |
Dec 28, 2016 | 74.29 | 74.53 | 73.88 | 74.20 | 8,005,604 | -0.05(-0.06%) |
Dec 27, 2016 | 74.17 | 74.72 | 74.13 | 74.24 | 3,979,554 | +0.19(+0.26%) |
Dec 23, 2016 | 74.05 | 74.05 | 74.05 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.93 | 73.97 | 73.14 | 73.82 | 12,741,781 | -0.23(-0.31%) |
Dec 21, 2016 | 74.37 | 74.43 | 73.89 | 74.05 | 9,860,352 | -0.21(-0.28%) |
Dec 20, 2016 | 74.30 | 74.46 | 73.62 | 74.25 | 7,299,667 | +0.25(+0.33%) |
Dec 19, 2016 | 73.95 | 74.48 | 73.93 | 74.01 | 9,178,661 | -0.24(-0.32%) |
Dec 16, 2016 | 75.07 | 75.30 | 74.07 | 74.24 | 20,200,296 | -1.09(-1.45%) |
Dec 15, 2016 | 75.21 | 76.18 | 74.98 | 75.33 | 14,848,858 | +0.35(+0.47%) |
Dec 14, 2016 | 75.13 | 75.79 | 74.97 | 74.98 | 21,233,910 | -0.07(-0.09%) |
Dec 13, 2016 | 74.68 | 75.33 | 74.15 | 75.05 | 13,550,729 | +0.66(+0.89%) |
Dec 12, 2016 | 74.85 | 74.89 | 73.83 | 74.39 | 12,601,761 | -0.61(-0.81%) |
Dec 09, 2016 | 75.00 | 75.74 | 74.70 | 74.99 | 11,321,623 | -0.13(-0.18%) |
Dec 08, 2016 | 75.50 | 75.68 | 74.83 | 75.13 | 14,033,168 | -0.03(-0.04%) |
Dec 07, 2016 | 73.22 | 75.32 | 73.20 | 75.15 | 14,667,923 | +2.08(+2.85%) |
Dec 06, 2016 | 73.86 | 73.88 | 72.69 | 73.07 | 14,650,148 | -0.19(-0.26%) |
Dec 05, 2016 | 72.61 | 73.53 | 72.54 | 73.26 | 12,788,561 | +1.51(+2.10%) |
Dec 02, 2016 | 71.45 | 72.25 | 71.23 | 71.75 | 14,383,385 | +0.27(+0.38%) |
Dec 01, 2016 | 73.48 | 73.55 | 71.31 | 71.48 | 22,215,394 | -1.79(-2.44%) |
Nov 30, 2016 | 75.29 | 75.29 | 73.23 | 73.27 | 16,170,850 | -1.73(-2.31%) |
Nov 29, 2016 | 74.97 | 75.41 | 74.81 | 75.00 | 9,048,002 | +0.07(+0.09%) |
Nov 28, 2016 | 75.49 | 75.82 | 74.91 | 74.94 | 12,391,178 | -1.00(-1.31%) |
Nov 25, 2016 | 75.80 | 76.16 | 75.56 | 75.93 | 6,855,068 | +0.53(+0.70%) |
Nov 23, 2016 | 75.40 | 75.40 | 75.40 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.41 | 77.41 | 75.11 | 75.74 | 19,121,508 | -1.67(-2.15%) |
Nov 21, 2016 | 76.97 | 77.49 | 76.66 | 77.41 | 9,419,164 | +0.82(+1.08%) |
Nov 18, 2016 | 76.90 | 77.23 | 76.31 | 76.58 | 8,358,856 | -0.24(-0.31%) |
Nov 17, 2016 | 76.11 | 76.94 | 75.98 | 76.82 | 8,527,925 | +0.94(+1.24%) |
Nov 16, 2016 | 74.66 | 75.99 | 74.63 | 75.88 | 10,498,601 | +1.59(+2.14%) |
Nov 15, 2016 | 73.97 | 75.21 | 73.56 | 74.30 | 19,583,910 | +0.18(+0.24%) |
Nov 14, 2016 | 77.56 | 77.75 | 73.10 | 74.12 | 22,960,530 | -3.31(-4.27%) |
Nov 11, 2016 | 77.15 | 78.14 | 77.09 | 77.43 | 7,791,832 | +0.01(+0.01%) |
Nov 10, 2016 | 78.77 | 79.39 | 76.99 | 77.42 | 18,159,336 | -1.30(-1.65%) |
Nov 09, 2016 | 77.36 | 78.77 | 76.90 | 78.71 | 12,847,583 | +0.34(+0.43%) |
Nov 08, 2016 | 77.91 | 78.64 | 77.68 | 78.37 | 7,544,903 | +0.35(+0.45%) |
Nov 07, 2016 | 77.20 | 78.04 | 77.02 | 78.02 | 7,574,370 | +2.03(+2.68%) |
Nov 04, 2016 | 76.26 | 76.82 | 75.96 | 75.99 | 8,024,618 | -0.27(-0.36%) |
Nov 03, 2016 | 76.36 | 76.72 | 76.16 | 76.26 | 7,998,171 | +0.07(+0.09%) |
Nov 02, 2016 | 76.49 | 76.95 | 76.14 | 76.20 | 9,698,496 | -0.98(-1.27%) |