Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.78 | 76.78 | 76.02 | 76.43 | 595,437 | -0.30(-0.39%) |
Jan 30, 2017 | 77.20 | 77.21 | 76.40 | 76.73 | 224,030 | -0.84(-1.08%) |
Jan 27, 2017 | 77.48 | 77.76 | 77.35 | 77.57 | 581,042 | -0.22(-0.28%) |
Jan 26, 2017 | 77.40 | 78.10 | 77.22 | 77.79 | 190,497 | +0.10(+0.12%) |
Jan 25, 2017 | 77.56 | 77.80 | 77.07 | 77.69 | 688,853 | +0.18(+0.24%) |
Jan 24, 2017 | 75.88 | 77.67 | 75.88 | 77.51 | 356,793 | +2.16(+2.87%) |
Jan 23, 2017 | 75.24 | 75.41 | 74.90 | 75.34 | 145,855 | +0.11(+0.15%) |
Jan 20, 2017 | 74.86 | 75.39 | 74.75 | 75.23 | 132,256 | +0.62(+0.83%) |
Jan 19, 2017 | 75.46 | 75.46 | 74.29 | 74.61 | 2,057,091 | -0.56(-0.75%) |
Jan 18, 2017 | 74.67 | 75.18 | 74.57 | 75.18 | 70,209 | +0.57(+0.77%) |
Jan 17, 2017 | 74.97 | 74.97 | 74.43 | 74.61 | 61,952 | -0.40(-0.54%) |
Jan 13, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 75.22 | 75.24 | 74.62 | 75.07 | 96,807 | -0.23(-0.30%) |
Jan 11, 2017 | 74.68 | 75.30 | 74.63 | 75.30 | 77,508 | +0.62(+0.84%) |
Jan 10, 2017 | 74.56 | 74.94 | 74.33 | 74.68 | 128,594 | +0.23(+0.31%) |
Jan 09, 2017 | 74.56 | 75.16 | 74.38 | 74.45 | 1,067,524 | -0.09(-0.12%) |
Jan 06, 2017 | 74.61 | 74.64 | 74.16 | 74.53 | 118,084 | -0.06(-0.08%) |
Jan 05, 2017 | 74.76 | 74.98 | 74.31 | 74.60 | 100,829 | -0.24(-0.32%) |
Jan 04, 2017 | 73.78 | 74.97 | 73.78 | 74.83 | 309,372 | +1.26(+1.71%) |
Jan 03, 2017 | 73.61 | 74.01 | 72.98 | 73.58 | 2,302,198 | +0.44(+0.60%) |
Dec 30, 2016 | 73.14 | 73.14 | 73.14 | 0 | -0.58(-0.79%) | |
Dec 29, 2016 | 73.81 | 73.98 | 73.54 | 73.72 | 70,728 | +0.04(+0.06%) |
Dec 28, 2016 | 74.67 | 74.75 | 73.61 | 73.67 | 58,390 | -0.78(-1.05%) |
Dec 27, 2016 | 74.28 | 74.58 | 74.28 | 74.46 | 126,863 | +0.34(+0.46%) |
Dec 23, 2016 | 74.11 | 74.11 | 74.11 | 0 | +0.16(+0.21%) | |
Dec 22, 2016 | 74.27 | 74.28 | 73.71 | 73.95 | 153,807 | -0.47(-0.63%) |
Dec 21, 2016 | 74.68 | 74.73 | 74.28 | 74.42 | 121,728 | -0.07(-0.09%) |
Dec 20, 2016 | 74.45 | 74.49 | 74.09 | 74.49 | 80,911 | +0.15(+0.20%) |
Dec 19, 2016 | 74.41 | 74.42 | 74.04 | 74.34 | 58,286 | -0.03(-0.04%) |
Dec 16, 2016 | 75.02 | 75.13 | 74.30 | 74.36 | 69,241 | -0.50(-0.67%) |
Dec 15, 2016 | 74.04 | 75.04 | 73.83 | 74.86 | 70,751 | +0.52(+0.69%) |
Dec 14, 2016 | 75.23 | 75.48 | 74.26 | 74.35 | 101,195 | -0.89(-1.19%) |
Dec 13, 2016 | 75.73 | 75.79 | 74.78 | 75.24 | 84,789 | -0.20(-0.27%) |
Dec 12, 2016 | 76.01 | 76.13 | 75.42 | 75.44 | 78,988 | -0.37(-0.49%) |
Dec 09, 2016 | 75.99 | 76.12 | 75.51 | 75.81 | 115,184 | -0.11(-0.14%) |
Dec 08, 2016 | 75.53 | 76.12 | 75.43 | 75.91 | 124,160 | +0.60(+0.80%) |
Dec 07, 2016 | 74.43 | 75.34 | 74.31 | 75.31 | 159,565 | +0.99(+1.33%) |
Dec 06, 2016 | 74.37 | 74.37 | 73.70 | 74.32 | 365,607 | +0.17(+0.22%) |
Dec 05, 2016 | 74.04 | 74.38 | 73.76 | 74.15 | 180,414 | +0.80(+1.09%) |
Dec 02, 2016 | 73.29 | 73.69 | 72.99 | 73.36 | 612,522 | -0.04(-0.06%) |
Dec 01, 2016 | 73.86 | 74.08 | 73.27 | 73.40 | 1,128,771 | -0.04(-0.06%) |
Nov 30, 2016 | 72.99 | 73.60 | 72.73 | 73.44 | 465,959 | +0.97(+1.34%) |
Nov 29, 2016 | 71.95 | 72.73 | 71.47 | 72.47 | 150,133 | +0.04(+0.06%) |
Nov 28, 2016 | 72.97 | 72.97 | 72.18 | 72.43 | 88,817 | -0.30(-0.41%) |
Nov 25, 2016 | 72.67 | 72.79 | 72.42 | 72.73 | 42,938 | +0.18(+0.25%) |
Nov 23, 2016 | 72.54 | 72.54 | 72.54 | 0 | +0.23(+0.31%) | |
Nov 22, 2016 | 71.97 | 72.42 | 71.80 | 72.32 | 181,650 | +0.60(+0.84%) |
Nov 21, 2016 | 71.12 | 71.71 | 70.83 | 71.71 | 254,844 | +1.05(+1.49%) |
Nov 18, 2016 | 71.02 | 71.02 | 70.39 | 70.66 | 112,410 | -0.07(-0.10%) |
Nov 17, 2016 | 70.77 | 70.97 | 70.48 | 70.73 | 239,276 | -0.04(-0.06%) |
Nov 16, 2016 | 70.91 | 70.93 | 70.41 | 70.77 | 226,109 | +0.08(+0.11%) |
Nov 15, 2016 | 70.25 | 70.73 | 69.85 | 70.70 | 193,169 | +0.32(+0.46%) |
Nov 14, 2016 | 70.41 | 70.57 | 69.92 | 70.37 | 435,122 | +0.24(+0.34%) |
Nov 11, 2016 | 70.79 | 70.99 | 69.62 | 70.13 | 934,339 | -0.70(-0.99%) |
Nov 10, 2016 | 70.59 | 71.26 | 70.56 | 70.84 | 651,855 | +0.62(+0.89%) |
Nov 09, 2016 | 68.26 | 70.40 | 68.02 | 70.21 | 244,111 | +1.58(+2.31%) |
Nov 08, 2016 | 68.33 | 68.87 | 68.11 | 68.63 | 66,892 | +0.15(+0.22%) |
Nov 07, 2016 | 68.12 | 68.48 | 68.12 | 68.48 | 164,928 | +1.00(+1.48%) |
Nov 04, 2016 | 67.11 | 67.77 | 67.08 | 67.48 | 104,355 | +0.34(+0.51%) |
Nov 03, 2016 | 67.11 | 67.48 | 67.08 | 67.14 | 79,937 | +0.11(+0.17%) |
Nov 02, 2016 | 67.20 | 67.74 | 67.00 | 67.03 | 95,812 | -0.45(-0.66%) |