Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.11 | 75.69 | 74.18 | 74.86 | 2,209,441 | -0.33(-0.44%) |
Jan 30, 2017 | 75.55 | 75.64 | 74.14 | 75.19 | 3,405,760 | -0.73(-0.96%) |
Jan 27, 2017 | 76.07 | 76.32 | 75.68 | 75.92 | 1,397,558 | -0.53(-0.70%) |
Jan 26, 2017 | 76.44 | 76.96 | 76.10 | 76.45 | 2,955,796 | -0.01(-0.02%) |
Jan 25, 2017 | 75.99 | 76.56 | 75.74 | 76.46 | 3,055,607 | +1.19(+1.58%) |
Jan 24, 2017 | 74.83 | 75.81 | 74.81 | 75.27 | 1,818,130 | +0.85(+1.15%) |
Jan 23, 2017 | 74.85 | 75.15 | 74.14 | 74.42 | 1,814,203 | -0.78(-1.04%) |
Jan 20, 2017 | 74.98 | 75.53 | 74.70 | 75.20 | 2,349,190 | +0.59(+0.79%) |
Jan 19, 2017 | 75.48 | 75.52 | 73.99 | 74.61 | 2,918,035 | -0.59(-0.79%) |
Jan 18, 2017 | 74.60 | 75.25 | 73.81 | 75.20 | 3,545,200 | +1.19(+1.61%) |
Jan 17, 2017 | 74.06 | 74.77 | 73.74 | 74.01 | 3,875,787 | -0.93(-1.24%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.72(+0.97%) | |
Jan 12, 2017 | 75.22 | 75.43 | 73.39 | 74.23 | 3,233,018 | -1.62(-2.13%) |
Jan 11, 2017 | 75.30 | 76.27 | 75.00 | 75.84 | 2,794,936 | +0.66(+0.87%) |
Jan 10, 2017 | 74.78 | 75.92 | 74.70 | 75.19 | 2,094,262 | +0.59(+0.79%) |
Jan 09, 2017 | 74.41 | 75.14 | 74.02 | 74.60 | 2,609,319 | -0.29(-0.39%) |
Jan 06, 2017 | 74.91 | 75.47 | 74.61 | 74.89 | 2,785,485 | +0.43(+0.57%) |
Jan 05, 2017 | 75.15 | 75.61 | 73.68 | 74.46 | 2,415,512 | -1.13(-1.50%) |
Jan 04, 2017 | 75.01 | 75.86 | 74.89 | 75.59 | 2,908,726 | +0.91(+1.22%) |
Jan 03, 2017 | 74.95 | 75.57 | 73.76 | 74.68 | 2,988,223 | +0.57(+0.77%) |
Dec 30, 2016 | 74.11 | 74.11 | 74.11 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.01 | 75.26 | 73.74 | 74.01 | 1,922,099 | -0.74(-0.99%) |
Dec 28, 2016 | 75.84 | 76.12 | 74.57 | 74.75 | 1,504,322 | -1.11(-1.46%) |
Dec 27, 2016 | 75.69 | 76.28 | 75.64 | 75.87 | 1,353,060 | +0.23(+0.30%) |
Dec 23, 2016 | 75.64 | 75.64 | 75.64 | 0 | +0.39(+0.52%) | |
Dec 22, 2016 | 75.21 | 75.54 | 74.74 | 75.25 | 3,560,869 | -0.58(-0.77%) |
Dec 21, 2016 | 76.19 | 76.51 | 75.28 | 75.83 | 2,604,423 | -0.45(-0.59%) |
Dec 20, 2016 | 76.26 | 77.13 | 75.92 | 76.28 | 2,699,732 | +0.85(+1.12%) |
Dec 19, 2016 | 75.31 | 76.04 | 74.87 | 75.43 | 2,407,772 | +0.10(+0.13%) |
Dec 16, 2016 | 76.11 | 76.76 | 75.24 | 75.33 | 5,397,218 | -0.93(-1.22%) |
Dec 15, 2016 | 74.54 | 76.81 | 74.41 | 76.26 | 4,537,170 | +2.20(+2.97%) |
Dec 14, 2016 | 73.64 | 75.22 | 73.57 | 74.06 | 5,490,776 | -0.60(-0.80%) |
Dec 13, 2016 | 74.78 | 75.19 | 73.97 | 74.66 | 2,310,308 | +0.22(+0.30%) |
Dec 12, 2016 | 74.91 | 75.36 | 73.70 | 74.44 | 3,647,494 | -1.07(-1.41%) |
Dec 09, 2016 | 75.67 | 75.77 | 74.96 | 75.51 | 3,644,059 | -0.39(-0.52%) |
Dec 08, 2016 | 75.40 | 76.34 | 75.18 | 75.90 | 3,607,298 | +0.78(+1.04%) |
Dec 07, 2016 | 73.70 | 75.19 | 73.43 | 75.12 | 3,658,096 | +1.30(+1.77%) |
Dec 06, 2016 | 73.50 | 73.88 | 72.57 | 73.81 | 2,476,418 | +0.66(+0.91%) |
Dec 05, 2016 | 73.27 | 73.76 | 72.53 | 73.15 | 3,167,265 | +0.70(+0.96%) |
Dec 02, 2016 | 72.85 | 72.96 | 71.75 | 72.45 | 2,744,329 | -0.53(-0.72%) |
Dec 01, 2016 | 72.20 | 73.71 | 72.01 | 72.98 | 4,111,631 | +1.33(+1.86%) |
Nov 30, 2016 | 71.78 | 72.28 | 71.41 | 71.65 | 3,293,190 | +0.59(+0.83%) |
Nov 29, 2016 | 71.18 | 71.45 | 70.70 | 71.06 | 4,265,276 | +0.26(+0.37%) |
Nov 28, 2016 | 71.12 | 71.55 | 70.36 | 70.79 | 3,304,188 | -0.99(-1.38%) |
Nov 25, 2016 | 71.78 | 71.93 | 71.41 | 71.78 | 1,378,865 | +0.11(+0.15%) |
Nov 23, 2016 | 71.68 | 71.68 | 71.68 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 71.63 | 71.95 | 70.89 | 71.43 | 3,346,442 | -0.20(-0.28%) |
Nov 21, 2016 | 71.04 | 71.68 | 70.56 | 71.63 | 4,046,992 | +1.01(+1.43%) |
Nov 18, 2016 | 70.70 | 70.98 | 70.16 | 70.62 | 3,186,619 | +0.49(+0.70%) |
Nov 17, 2016 | 69.27 | 70.18 | 68.97 | 70.13 | 3,362,697 | +1.07(+1.56%) |
Nov 16, 2016 | 69.14 | 69.47 | 68.39 | 69.05 | 3,661,559 | -0.77(-1.10%) |
Nov 15, 2016 | 69.03 | 69.95 | 67.86 | 69.82 | 5,780,229 | +0.04(+0.05%) |
Nov 14, 2016 | 69.26 | 70.98 | 69.26 | 69.79 | 7,669,202 | +0.53(+0.77%) |
Nov 11, 2016 | 67.81 | 69.42 | 67.81 | 69.26 | 7,755,898 | +0.13(+0.19%) |
Nov 10, 2016 | 66.46 | 69.55 | 66.38 | 69.12 | 11,631,852 | +2.99(+4.52%) |
Nov 09, 2016 | 63.29 | 66.41 | 63.09 | 66.13 | 9,219,035 | +3.37(+5.36%) |
Nov 08, 2016 | 62.45 | 63.10 | 62.11 | 62.76 | 4,218,222 | -0.05(-0.08%) |
Nov 07, 2016 | 61.84 | 62.99 | 61.80 | 62.81 | 4,646,865 | +2.14(+3.53%) |
Nov 04, 2016 | 61.28 | 61.45 | 60.37 | 60.67 | 4,120,684 | -0.62(-1.02%) |
Nov 03, 2016 | 59.81 | 61.88 | 59.67 | 61.29 | 5,746,196 | +2.04(+3.44%) |
Nov 02, 2016 | 59.28 | 59.69 | 58.84 | 59.26 | 2,476,471 | -0.28(-0.46%) |