Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 72.32 | 72.63 | 71.03 | 71.75 | 1,553,626 | -0.88(-1.21%) |
Jan 30, 2017 | 73.25 | 73.85 | 72.21 | 72.63 | 1,895,984 | -1.14(-1.54%) |
Jan 27, 2017 | 74.13 | 74.13 | 72.62 | 73.77 | 1,393,182 | -0.34(-0.46%) |
Jan 26, 2017 | 75.67 | 75.83 | 74.10 | 74.11 | 1,460,969 | -1.72(-2.26%) |
Jan 25, 2017 | 75.29 | 75.96 | 75.11 | 75.83 | 1,119,000 | +0.84(+1.11%) |
Jan 24, 2017 | 73.42 | 75.41 | 73.18 | 74.99 | 1,266,991 | +1.70(+2.32%) |
Jan 23, 2017 | 73.47 | 74.23 | 72.86 | 73.29 | 962,507 | +0.07(+0.10%) |
Jan 20, 2017 | 72.96 | 73.35 | 72.75 | 73.22 | 693,358 | +0.44(+0.61%) |
Jan 19, 2017 | 72.62 | 73.13 | 72.26 | 72.78 | 637,443 | +0.19(+0.26%) |
Jan 18, 2017 | 71.98 | 72.62 | 71.61 | 72.59 | 797,880 | +0.82(+1.14%) |
Jan 17, 2017 | 72.73 | 72.99 | 71.63 | 71.77 | 973,799 | -1.37(-1.87%) |
Jan 13, 2017 | 73.14 | 73.14 | 73.14 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.44 | 73.44 | 72.57 | 73.06 | 702,388 | -0.62(-0.84%) |
Jan 11, 2017 | 73.17 | 73.71 | 73.17 | 73.68 | 588,005 | +0.22(+0.30%) |
Jan 10, 2017 | 73.75 | 73.86 | 73.02 | 73.46 | 705,369 | -0.35(-0.47%) |
Jan 09, 2017 | 73.69 | 73.89 | 73.41 | 73.81 | 959,856 | +0.12(+0.16%) |
Jan 06, 2017 | 73.68 | 74.15 | 73.35 | 73.69 | 661,235 | +0.22(+0.30%) |
Jan 05, 2017 | 74.00 | 74.35 | 72.90 | 73.47 | 826,895 | -0.76(-1.02%) |
Jan 04, 2017 | 74.28 | 74.62 | 73.90 | 74.22 | 875,365 | -0.10(-0.13%) |
Jan 03, 2017 | 74.14 | 74.61 | 73.81 | 74.32 | 1,157,395 | +0.63(+0.86%) |
Dec 30, 2016 | 73.69 | 73.69 | 73.69 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.66 | 74.21 | 73.38 | 73.67 | 466,247 | +0.01(+0.01%) |
Dec 28, 2016 | 74.32 | 74.44 | 73.56 | 73.67 | 370,960 | -0.59(-0.79%) |
Dec 27, 2016 | 74.15 | 74.74 | 74.14 | 74.25 | 536,583 | +0.10(+0.13%) |
Dec 23, 2016 | 74.15 | 74.15 | 74.15 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.79 | 75.07 | 74.02 | 74.43 | 719,199 | -0.25(-0.33%) |
Dec 21, 2016 | 74.55 | 77.71 | 74.42 | 74.68 | 2,310,848 | +0.21(+0.29%) |
Dec 20, 2016 | 74.77 | 75.04 | 74.32 | 74.47 | 599,761 | -0.15(-0.20%) |
Dec 19, 2016 | 74.09 | 74.91 | 73.44 | 74.62 | 831,734 | +0.47(+0.64%) |
Dec 16, 2016 | 74.39 | 74.55 | 73.78 | 74.14 | 1,814,516 | -0.05(-0.07%) |
Dec 15, 2016 | 73.70 | 74.63 | 73.40 | 74.20 | 803,761 | +0.50(+0.68%) |
Dec 14, 2016 | 74.10 | 74.43 | 73.53 | 73.70 | 721,509 | -0.30(-0.41%) |
Dec 13, 2016 | 73.11 | 74.59 | 72.98 | 74.00 | 708,822 | +0.99(+1.35%) |
Dec 12, 2016 | 73.04 | 73.14 | 72.44 | 73.02 | 1,033,489 | -0.17(-0.23%) |
Dec 09, 2016 | 73.64 | 73.75 | 73.05 | 73.18 | 776,468 | -0.45(-0.61%) |
Dec 08, 2016 | 73.65 | 73.87 | 73.06 | 73.63 | 856,963 | +0.03(+0.04%) |
Dec 07, 2016 | 72.79 | 73.62 | 72.53 | 73.61 | 1,403,889 | +0.93(+1.28%) |
Dec 06, 2016 | 71.77 | 72.72 | 71.42 | 72.68 | 1,423,736 | +1.15(+1.61%) |
Dec 05, 2016 | 70.58 | 71.53 | 70.12 | 71.53 | 1,774,523 | +1.26(+1.79%) |
Dec 02, 2016 | 69.98 | 70.43 | 69.57 | 70.28 | 1,073,851 | +0.27(+0.39%) |
Dec 01, 2016 | 70.94 | 71.47 | 69.67 | 70.00 | 1,310,585 | -0.94(-1.32%) |
Nov 30, 2016 | 71.71 | 71.78 | 70.81 | 70.94 | 1,798,166 | -0.76(-1.06%) |
Nov 29, 2016 | 71.30 | 71.87 | 71.29 | 71.70 | 762,558 | +0.22(+0.31%) |
Nov 28, 2016 | 71.44 | 71.66 | 71.20 | 71.48 | 868,862 | -0.11(-0.15%) |
Nov 25, 2016 | 70.94 | 71.78 | 70.94 | 71.58 | 444,335 | +0.64(+0.90%) |
Nov 23, 2016 | 70.95 | 70.95 | 70.95 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.75 | 71.28 | 70.36 | 70.99 | 1,225,967 | +0.42(+0.60%) |
Nov 21, 2016 | 70.90 | 71.07 | 69.89 | 70.57 | 1,360,942 | -0.13(-0.19%) |
Nov 18, 2016 | 71.25 | 71.25 | 70.61 | 70.70 | 819,905 | -0.33(-0.46%) |
Nov 17, 2016 | 71.06 | 71.98 | 70.95 | 71.03 | 1,428,663 | -0.14(-0.20%) |
Nov 16, 2016 | 72.30 | 72.66 | 71.15 | 71.17 | 1,578,352 | -1.14(-1.58%) |
Nov 15, 2016 | 71.51 | 72.34 | 71.33 | 72.31 | 1,572,634 | +1.06(+1.49%) |
Nov 14, 2016 | 71.16 | 71.93 | 71.12 | 71.25 | 1,290,942 | +0.19(+0.27%) |
Nov 11, 2016 | 69.95 | 71.16 | 69.85 | 71.05 | 1,516,694 | +1.05(+1.50%) |
Nov 10, 2016 | 70.10 | 70.57 | 69.45 | 70.00 | 1,039,541 | +0.20(+0.29%) |
Nov 09, 2016 | 68.47 | 70.22 | 68.15 | 69.80 | 1,521,535 | +0.35(+0.51%) |
Nov 08, 2016 | 68.80 | 69.90 | 68.53 | 69.44 | 1,716,380 | +0.75(+1.09%) |
Nov 07, 2016 | 67.87 | 68.72 | 67.75 | 68.69 | 1,592,196 | +1.60(+2.38%) |
Nov 04, 2016 | 64.14 | 67.20 | 64.12 | 67.09 | 3,005,942 | +4.08(+6.47%) |
Nov 03, 2016 | 63.39 | 63.91 | 62.97 | 63.02 | 1,480,537 | -0.25(-0.39%) |
Nov 02, 2016 | 63.90 | 64.31 | 63.21 | 63.27 | 1,217,171 | -0.66(-1.04%) |