Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 72.81 | 73.36 | 72.71 | 73.22 | 385,056 | +0.35(+0.48%) |
Jan 30, 2017 | 72.03 | 72.97 | 72.00 | 72.87 | 483,754 | -0.53(-0.72%) |
Jan 27, 2017 | 73.16 | 73.42 | 72.92 | 73.40 | 365,707 | +0.53(+0.73%) |
Jan 26, 2017 | 73.04 | 73.18 | 72.70 | 72.87 | 1,010,160 | -0.95(-1.29%) |
Jan 25, 2017 | 73.36 | 73.83 | 73.20 | 73.82 | 785,467 | +0.44(+0.60%) |
Jan 24, 2017 | 73.26 | 73.55 | 73.22 | 73.38 | 391,921 | -0.01(-0.01%) |
Jan 23, 2017 | 73.11 | 73.47 | 72.89 | 73.39 | 540,068 | +0.32(+0.44%) |
Jan 20, 2017 | 72.72 | 73.14 | 72.65 | 73.07 | 294,672 | +0.38(+0.52%) |
Jan 19, 2017 | 72.71 | 72.87 | 72.39 | 72.69 | 400,983 | -0.55(-0.75%) |
Jan 18, 2017 | 73.63 | 73.72 | 73.20 | 73.24 | 452,482 | -0.11(-0.15%) |
Jan 17, 2017 | 73.13 | 73.46 | 73.09 | 73.35 | 705,725 | -0.64(-0.86%) |
Jan 13, 2017 | 73.99 | 73.99 | 73.99 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 73.89 | 74.11 | 73.82 | 74.00 | 559,561 | +0.65(+0.89%) |
Jan 11, 2017 | 73.14 | 73.64 | 72.79 | 73.35 | 563,908 | -0.41(-0.56%) |
Jan 10, 2017 | 72.83 | 73.91 | 72.75 | 73.76 | 650,232 | +0.17(+0.23%) |
Jan 09, 2017 | 73.53 | 73.79 | 73.46 | 73.59 | 681,654 | +0.07(+0.10%) |
Jan 06, 2017 | 72.92 | 73.73 | 72.89 | 73.52 | 450,743 | -0.06(-0.08%) |
Jan 05, 2017 | 72.58 | 73.60 | 72.57 | 73.58 | 676,981 | +1.68(+2.34%) |
Jan 04, 2017 | 71.13 | 72.01 | 71.05 | 71.90 | 687,132 | +0.55(+0.77%) |
Jan 03, 2017 | 70.44 | 72.30 | 70.06 | 71.35 | 1,527,811 | -0.39(-0.54%) |
Dec 30, 2016 | 71.74 | 71.74 | 71.74 | 0 | +0.34(+0.48%) | |
Dec 29, 2016 | 71.50 | 71.67 | 71.35 | 71.39 | 504,130 | +0.56(+0.80%) |
Dec 28, 2016 | 70.94 | 71.06 | 70.77 | 70.83 | 345,318 | -0.31(-0.44%) |
Dec 27, 2016 | 71.22 | 71.39 | 70.91 | 71.14 | 479,189 | -0.06(-0.09%) |
Dec 23, 2016 | 71.20 | 71.20 | 71.20 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 71.34 | 71.47 | 71.07 | 71.36 | 595,183 | +0.41(+0.58%) |
Dec 21, 2016 | 71.36 | 71.37 | 70.80 | 70.95 | 602,516 | +0.05(+0.07%) |
Dec 20, 2016 | 70.78 | 71.25 | 70.65 | 70.90 | 828,018 | -0.26(-0.36%) |
Dec 19, 2016 | 70.85 | 71.34 | 70.78 | 71.16 | 663,664 | +0.59(+0.83%) |
Dec 16, 2016 | 69.88 | 70.66 | 69.83 | 70.57 | 853,915 | +0.31(+0.44%) |
Dec 15, 2016 | 70.30 | 70.50 | 70.00 | 70.26 | 843,975 | -0.24(-0.34%) |
Dec 14, 2016 | 71.30 | 71.81 | 70.42 | 70.50 | 1,673,032 | -1.02(-1.43%) |
Dec 13, 2016 | 70.78 | 71.58 | 70.74 | 71.52 | 1,245,972 | +1.94(+2.79%) |
Dec 12, 2016 | 69.48 | 69.84 | 69.44 | 69.58 | 1,443,461 | -0.28(-0.41%) |
Dec 09, 2016 | 69.13 | 69.96 | 68.88 | 69.86 | 1,899,451 | +2.35(+3.48%) |
Dec 08, 2016 | 67.45 | 67.73 | 67.21 | 67.52 | 998,449 | -0.17(-0.26%) |
Dec 07, 2016 | 67.42 | 67.95 | 67.36 | 67.69 | 1,110,435 | -0.10(-0.15%) |
Dec 06, 2016 | 67.72 | 68.00 | 67.55 | 67.79 | 872,980 | +0.09(+0.13%) |
Dec 05, 2016 | 68.03 | 68.08 | 67.31 | 67.70 | 1,052,782 | +0.25(+0.37%) |
Dec 02, 2016 | 66.98 | 67.50 | 66.93 | 67.45 | 738,218 | +0.85(+1.28%) |
Dec 01, 2016 | 66.31 | 66.67 | 66.08 | 66.60 | 919,861 | -0.70(-1.04%) |
Nov 30, 2016 | 67.60 | 67.66 | 67.08 | 67.30 | 1,129,808 | -0.31(-0.47%) |
Nov 29, 2016 | 67.20 | 67.72 | 67.17 | 67.61 | 744,861 | +0.02(+0.02%) |
Nov 28, 2016 | 67.79 | 67.98 | 67.52 | 67.60 | 796,488 | -0.62(-0.91%) |
Nov 25, 2016 | 68.45 | 68.55 | 68.12 | 68.22 | 425,255 | +1.60(+2.40%) |
Nov 23, 2016 | 66.62 | 66.62 | 66.62 | 0 | -0.37(-0.55%) | |
Nov 22, 2016 | 66.96 | 67.10 | 66.70 | 66.99 | 1,349,972 | -0.70(-1.03%) |
Nov 21, 2016 | 67.78 | 67.94 | 67.45 | 67.69 | 2,559,106 | -0.15(-0.22%) |
Nov 18, 2016 | 68.05 | 68.19 | 67.74 | 67.84 | 2,037,954 | -0.74(-1.07%) |
Nov 17, 2016 | 68.80 | 69.08 | 68.50 | 68.58 | 2,385,189 | -0.43(-0.63%) |
Nov 16, 2016 | 68.36 | 69.05 | 68.31 | 69.01 | 2,272,504 | +0.26(+0.38%) |
Nov 15, 2016 | 68.43 | 68.85 | 68.38 | 68.75 | 706,950 | +0.66(+0.97%) |
Nov 14, 2016 | 68.14 | 68.26 | 67.73 | 68.09 | 1,281,336 | -1.50(-2.16%) |
Nov 11, 2016 | 70.01 | 70.35 | 69.33 | 69.59 | 1,563,737 | -0.40(-0.57%) |
Nov 10, 2016 | 70.22 | 70.36 | 69.36 | 69.99 | 1,040,592 | -1.78(-2.47%) |
Nov 09, 2016 | 71.75 | 72.00 | 71.27 | 71.77 | 914,859 | -1.22(-1.66%) |
Nov 08, 2016 | 72.81 | 73.05 | 72.58 | 72.98 | 391,670 | -0.04(-0.05%) |
Nov 07, 2016 | 72.83 | 73.02 | 72.38 | 73.02 | 325,707 | +0.50(+0.69%) |
Nov 04, 2016 | 72.65 | 73.40 | 72.41 | 72.52 | 4,009,067 | +0.12(+0.17%) |
Nov 03, 2016 | 72.98 | 73.03 | 72.30 | 72.40 | 2,327,146 | -1.04(-1.42%) |
Nov 02, 2016 | 74.01 | 74.08 | 73.39 | 73.44 | 324,586 | +0.26(+0.36%) |