Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.30 | 80.43 | 78.52 | 79.79 | 2,857,622 | -0.84(-1.05%) |
Jan 30, 2017 | 79.28 | 80.71 | 78.23 | 80.64 | 2,861,739 | +0.85(+1.07%) |
Jan 27, 2017 | 79.39 | 80.16 | 79.13 | 79.79 | 1,967,634 | +0.87(+1.10%) |
Jan 26, 2017 | 79.78 | 80.33 | 78.86 | 78.92 | 2,703,736 | -0.75(-0.94%) |
Jan 25, 2017 | 80.64 | 81.32 | 79.19 | 79.66 | 3,716,187 | -0.35(-0.43%) |
Jan 24, 2017 | 78.31 | 80.42 | 78.31 | 80.01 | 5,250,143 | +1.82(+2.33%) |
Jan 23, 2017 | 77.06 | 78.97 | 76.07 | 78.19 | 7,516,219 | +1.30(+1.69%) |
Jan 20, 2017 | 73.71 | 77.09 | 73.44 | 76.89 | 18,193,836 | +8.85(+13.01%) |
Jan 19, 2017 | 68.39 | 68.89 | 67.79 | 68.04 | 4,664,326 | -0.70(-1.02%) |
Jan 18, 2017 | 67.11 | 68.74 | 66.91 | 68.74 | 3,580,853 | +2.06(+3.10%) |
Jan 17, 2017 | 67.33 | 68.01 | 66.32 | 66.67 | 2,758,651 | -1.25(-1.84%) |
Jan 13, 2017 | 67.92 | 67.92 | 67.92 | 0 | +1.37(+2.06%) | |
Jan 12, 2017 | 66.08 | 66.69 | 64.75 | 66.55 | 4,918,678 | -1.44(-2.12%) |
Jan 11, 2017 | 67.06 | 68.26 | 66.35 | 67.99 | 2,444,207 | +0.95(+1.42%) |
Jan 10, 2017 | 65.63 | 67.22 | 65.61 | 67.04 | 2,038,845 | +1.44(+2.19%) |
Jan 09, 2017 | 65.87 | 66.74 | 65.24 | 65.60 | 2,688,467 | +0.60(+0.92%) |
Jan 06, 2017 | 64.88 | 65.45 | 64.45 | 65.00 | 1,855,769 | +0.34(+0.52%) |
Jan 05, 2017 | 64.74 | 65.37 | 64.12 | 64.66 | 2,113,174 | -0.36(-0.56%) |
Jan 04, 2017 | 65.43 | 65.60 | 64.60 | 65.03 | 1,941,639 | -0.14(-0.21%) |
Jan 03, 2017 | 65.23 | 66.11 | 64.52 | 65.17 | 3,009,221 | +0.42(+0.66%) |
Dec 30, 2016 | 64.74 | 64.74 | 64.74 | 0 | -1.65(-2.48%) | |
Dec 29, 2016 | 66.54 | 66.87 | 65.58 | 66.39 | 1,343,593 | -0.41(-0.61%) |
Dec 28, 2016 | 68.04 | 68.16 | 66.72 | 66.80 | 1,234,444 | -1.13(-1.66%) |
Dec 27, 2016 | 67.55 | 68.36 | 67.34 | 67.92 | 828,380 | +0.26(+0.38%) |
Dec 23, 2016 | 67.66 | 67.66 | 67.66 | 0 | -0.10(-0.15%) | |
Dec 22, 2016 | 67.58 | 67.92 | 66.77 | 67.77 | 1,966,527 | +0.94(+1.40%) |
Dec 21, 2016 | 66.48 | 66.90 | 65.91 | 66.83 | 1,723,929 | +0.40(+0.60%) |
Dec 20, 2016 | 67.22 | 67.46 | 66.18 | 66.43 | 1,544,852 | -0.72(-1.07%) |
Dec 19, 2016 | 66.73 | 67.92 | 66.69 | 67.15 | 1,287,722 | +0.55(+0.82%) |
Dec 16, 2016 | 67.21 | 68.15 | 66.48 | 66.61 | 2,693,341 | -0.35(-0.52%) |
Dec 15, 2016 | 65.22 | 67.49 | 64.71 | 66.95 | 2,688,156 | +1.79(+2.75%) |
Dec 14, 2016 | 66.33 | 66.77 | 64.71 | 65.16 | 3,022,391 | -1.51(-2.26%) |
Dec 13, 2016 | 66.60 | 67.32 | 65.86 | 66.67 | 1,961,584 | +0.54(+0.81%) |
Dec 12, 2016 | 66.22 | 66.84 | 65.36 | 66.13 | 2,655,963 | -0.58(-0.87%) |
Dec 09, 2016 | 69.89 | 70.27 | 65.60 | 66.71 | 5,477,961 | -2.25(-3.26%) |
Dec 08, 2016 | 67.03 | 69.15 | 66.75 | 68.96 | 3,131,154 | +1.89(+2.82%) |
Dec 07, 2016 | 65.71 | 67.34 | 64.39 | 67.06 | 2,850,198 | +1.01(+1.54%) |
Dec 06, 2016 | 65.32 | 66.38 | 64.88 | 66.05 | 3,804,493 | +1.17(+1.80%) |
Dec 05, 2016 | 63.93 | 65.02 | 63.73 | 64.88 | 3,343,896 | +1.28(+2.02%) |
Dec 02, 2016 | 62.17 | 63.69 | 62.13 | 63.60 | 2,222,371 | +1.35(+2.17%) |
Dec 01, 2016 | 66.70 | 66.83 | 62.13 | 62.24 | 4,713,085 | -4.40(-6.60%) |
Nov 30, 2016 | 67.19 | 67.46 | 66.28 | 66.64 | 1,839,844 | -0.32(-0.48%) |
Nov 29, 2016 | 66.85 | 67.39 | 66.15 | 66.96 | 1,985,334 | -0.07(-0.10%) |
Nov 28, 2016 | 66.82 | 67.50 | 65.75 | 67.03 | 2,082,683 | +0.25(+0.38%) |
Nov 25, 2016 | 67.87 | 67.91 | 66.33 | 66.78 | 1,354,792 | -1.13(-1.66%) |
Nov 23, 2016 | 67.91 | 67.91 | 67.91 | 0 | -0.91(-1.32%) | |
Nov 22, 2016 | 68.84 | 69.49 | 68.50 | 68.82 | 1,405,192 | +0.37(+0.54%) |
Nov 21, 2016 | 68.04 | 68.61 | 67.81 | 68.44 | 1,745,805 | +0.62(+0.92%) |
Nov 18, 2016 | 67.48 | 68.45 | 66.70 | 67.82 | 2,525,547 | +0.23(+0.33%) |
Nov 17, 2016 | 66.03 | 67.62 | 65.63 | 67.59 | 1,864,387 | +1.59(+2.40%) |
Nov 16, 2016 | 65.35 | 66.32 | 65.04 | 66.01 | 1,881,316 | +0.16(+0.25%) |
Nov 15, 2016 | 64.32 | 66.12 | 63.93 | 65.84 | 2,423,428 | +1.88(+2.94%) |
Nov 14, 2016 | 64.61 | 64.63 | 63.57 | 63.96 | 3,027,001 | -0.41(-0.63%) |
Nov 11, 2016 | 65.65 | 67.29 | 64.10 | 64.37 | 4,647,937 | -1.21(-1.84%) |
Nov 10, 2016 | 67.29 | 68.67 | 65.60 | 65.58 | 3,782,403 | -1.51(-2.25%) |
Nov 09, 2016 | 64.61 | 67.59 | 64.36 | 67.09 | 4,003,051 | +0.29(+0.43%) |
Nov 08, 2016 | 66.40 | 67.40 | 65.66 | 66.80 | 2,557,173 | +0.08(+0.12%) |
Nov 07, 2016 | 66.23 | 66.78 | 65.05 | 66.72 | 3,128,793 | +1.87(+2.89%) |
Nov 04, 2016 | 62.72 | 66.40 | 62.63 | 64.85 | 6,619,843 | +0.35(+0.54%) |
Nov 03, 2016 | 64.49 | 66.36 | 64.26 | 64.50 | 4,127,900 | -0.31(-0.48%) |
Nov 02, 2016 | 65.35 | 65.97 | 64.63 | 64.82 | 1,946,345 | -0.67(-1.03%) |