Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.60 | 76.93 | 75.21 | 75.83 | 3,319,610 | -1.23(-1.60%) |
Jan 30, 2017 | 77.35 | 77.35 | 75.86 | 77.06 | 4,080,464 | -0.30(-0.38%) |
Jan 27, 2017 | 78.06 | 78.09 | 77.16 | 77.35 | 2,529,883 | -0.49(-0.62%) |
Jan 26, 2017 | 76.79 | 77.85 | 76.20 | 77.84 | 3,462,912 | +1.15(+1.50%) |
Jan 25, 2017 | 76.21 | 77.08 | 75.59 | 76.69 | 6,112,853 | -0.30(-0.39%) |
Jan 24, 2017 | 75.94 | 77.35 | 75.48 | 76.99 | 3,122,337 | +1.61(+2.14%) |
Jan 23, 2017 | 75.53 | 76.17 | 75.06 | 75.38 | 3,251,161 | -0.41(-0.54%) |
Jan 20, 2017 | 75.25 | 76.36 | 75.22 | 75.78 | 1,941,410 | +0.54(+0.71%) |
Jan 19, 2017 | 75.81 | 76.00 | 74.92 | 75.25 | 1,955,437 | -0.49(-0.64%) |
Jan 18, 2017 | 75.44 | 75.77 | 74.42 | 75.73 | 1,966,546 | +0.79(+1.05%) |
Jan 17, 2017 | 76.53 | 76.53 | 74.67 | 74.94 | 2,524,396 | -2.15(-2.79%) |
Jan 13, 2017 | 77.09 | 77.09 | 77.09 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.98 | 77.09 | 75.30 | 76.26 | 2,379,746 | -1.08(-1.40%) |
Jan 11, 2017 | 77.22 | 77.44 | 76.37 | 77.35 | 2,172,491 | +0.14(+0.18%) |
Jan 10, 2017 | 76.19 | 77.55 | 75.87 | 77.21 | 3,620,173 | +1.34(+1.76%) |
Jan 09, 2017 | 76.55 | 76.70 | 75.84 | 75.87 | 2,446,459 | -1.01(-1.31%) |
Jan 06, 2017 | 77.03 | 77.38 | 76.44 | 76.88 | 2,070,345 | +0.19(+0.25%) |
Jan 05, 2017 | 77.95 | 78.03 | 76.01 | 76.69 | 2,563,054 | -1.67(-2.13%) |
Jan 04, 2017 | 77.34 | 78.76 | 77.34 | 78.35 | 3,032,070 | +1.24(+1.61%) |
Jan 03, 2017 | 76.83 | 77.75 | 76.17 | 77.11 | 3,965,960 | +1.41(+1.87%) |
Dec 30, 2016 | 75.70 | 75.70 | 75.70 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.72 | 76.84 | 75.45 | 75.58 | 2,423,225 | -0.94(-1.22%) |
Dec 28, 2016 | 78.08 | 78.08 | 76.22 | 76.52 | 2,572,115 | -1.36(-1.75%) |
Dec 27, 2016 | 78.29 | 78.29 | 77.79 | 77.88 | 2,334,968 | +0.07(+0.09%) |
Dec 23, 2016 | 77.81 | 77.81 | 77.81 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.03 | 78.12 | 76.90 | 77.39 | 3,020,400 | -1.08(-1.38%) |
Dec 21, 2016 | 78.78 | 78.88 | 78.21 | 78.47 | 2,835,760 | -0.16(-0.20%) |
Dec 20, 2016 | 78.53 | 78.82 | 78.09 | 78.63 | 2,381,560 | +0.50(+0.64%) |
Dec 19, 2016 | 78.06 | 78.26 | 77.33 | 78.13 | 3,754,887 | +0.32(+0.41%) |
Dec 16, 2016 | 78.67 | 78.67 | 77.27 | 77.81 | 10,799,170 | -0.60(-0.76%) |
Dec 15, 2016 | 77.72 | 79.52 | 77.26 | 78.40 | 4,133,052 | +1.22(+1.59%) |
Dec 14, 2016 | 77.05 | 78.20 | 76.43 | 77.18 | 4,145,215 | -0.43(-0.56%) |
Dec 13, 2016 | 77.87 | 78.16 | 76.63 | 77.62 | 3,313,893 | +0.03(+0.03%) |
Dec 12, 2016 | 78.22 | 79.03 | 77.33 | 77.59 | 3,904,441 | -0.89(-1.14%) |
Dec 09, 2016 | 78.62 | 78.64 | 77.53 | 78.48 | 3,950,865 | -0.14(-0.18%) |
Dec 08, 2016 | 78.02 | 79.29 | 77.29 | 78.62 | 3,665,802 | +0.89(+1.15%) |
Dec 07, 2016 | 76.01 | 77.91 | 75.71 | 77.73 | 3,356,365 | +1.51(+1.98%) |
Dec 06, 2016 | 75.49 | 76.25 | 74.36 | 76.22 | 3,927,058 | +0.98(+1.30%) |
Dec 05, 2016 | 75.04 | 75.79 | 74.96 | 75.24 | 4,906,337 | +0.62(+0.83%) |
Dec 02, 2016 | 75.03 | 75.16 | 73.91 | 74.62 | 5,862,492 | -0.53(-0.70%) |
Dec 01, 2016 | 73.28 | 75.29 | 73.03 | 75.15 | 6,081,500 | +2.23(+3.06%) |
Nov 30, 2016 | 72.71 | 73.35 | 72.30 | 72.92 | 4,380,284 | +1.25(+1.74%) |
Nov 29, 2016 | 72.38 | 72.50 | 71.54 | 71.67 | 2,584,711 | -0.56(-0.77%) |
Nov 28, 2016 | 72.81 | 73.36 | 72.10 | 72.23 | 3,892,961 | -1.15(-1.57%) |
Nov 25, 2016 | 73.11 | 73.58 | 72.83 | 73.38 | 1,823,989 | -0.04(-0.06%) |
Nov 23, 2016 | 73.42 | 73.42 | 73.42 | 0 | +1.76(+2.46%) | |
Nov 22, 2016 | 72.37 | 72.78 | 71.52 | 71.66 | 4,383,577 | -0.54(-0.75%) |
Nov 21, 2016 | 71.78 | 72.32 | 71.21 | 72.20 | 3,591,228 | +1.04(+1.46%) |
Nov 18, 2016 | 70.62 | 71.49 | 70.34 | 71.16 | 2,658,141 | +0.39(+0.55%) |
Nov 17, 2016 | 69.63 | 70.77 | 68.83 | 70.77 | 3,541,603 | +1.16(+1.67%) |
Nov 16, 2016 | 69.74 | 70.28 | 68.93 | 69.61 | 4,276,446 | -1.67(-2.35%) |
Nov 15, 2016 | 71.39 | 71.75 | 69.30 | 71.28 | 7,193,155 | -1.40(-1.92%) |
Nov 14, 2016 | 70.27 | 72.73 | 70.24 | 72.68 | 6,346,288 | +2.40(+3.42%) |
Nov 11, 2016 | 68.33 | 70.50 | 68.31 | 70.27 | 5,318,509 | +1.53(+2.22%) |
Nov 10, 2016 | 66.53 | 69.15 | 66.53 | 68.75 | 8,420,125 | +2.54(+3.84%) |
Nov 09, 2016 | 63.91 | 66.52 | 63.56 | 66.20 | 15,278,356 | +3.35(+5.33%) |
Nov 08, 2016 | 63.76 | 63.76 | 62.39 | 62.86 | 7,669,168 | -1.73(-2.67%) |
Nov 07, 2016 | 64.10 | 64.72 | 64.10 | 64.58 | 4,781,941 | +1.50(+2.38%) |
Nov 04, 2016 | 62.48 | 63.59 | 62.05 | 63.08 | 4,225,952 | +0.67(+1.08%) |
Nov 03, 2016 | 62.82 | 63.22 | 62.26 | 62.41 | 6,551,276 | -0.25(-0.40%) |
Nov 02, 2016 | 63.06 | 63.29 | 62.30 | 62.66 | 4,672,727 | -0.53(-0.85%) |