Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.62 | 75.76 | 75.40 | 75.75 | 938,430 | -0.04(-0.06%) |
Jan 30, 2017 | 75.84 | 75.88 | 75.50 | 75.80 | 1,176,994 | -0.26(-0.34%) |
Jan 27, 2017 | 76.08 | 76.16 | 75.96 | 76.06 | 703,100 | +0.04(+0.06%) |
Jan 26, 2017 | 76.12 | 76.20 | 75.94 | 76.02 | 1,066,110 | -0.17(-0.22%) |
Jan 25, 2017 | 76.06 | 76.22 | 75.92 | 76.18 | 939,414 | +0.39(+0.52%) |
Jan 24, 2017 | 75.39 | 75.90 | 75.33 | 75.79 | 869,616 | +0.45(+0.60%) |
Jan 23, 2017 | 75.32 | 75.42 | 75.05 | 75.33 | 804,547 | -0.04(-0.06%) |
Jan 20, 2017 | 75.41 | 75.67 | 75.11 | 75.38 | 1,015,056 | +0.14(+0.19%) |
Jan 19, 2017 | 75.50 | 75.59 | 75.04 | 75.24 | 757,954 | -0.11(-0.15%) |
Jan 18, 2017 | 75.33 | 75.41 | 75.15 | 75.35 | 832,964 | +0.09(+0.12%) |
Jan 17, 2017 | 75.01 | 75.37 | 74.99 | 75.26 | 952,935 | +0.14(+0.19%) |
Jan 13, 2017 | 75.12 | 75.12 | 75.12 | 0 | +0.11(+0.15%) | |
Jan 12, 2017 | 75.01 | 75.09 | 74.54 | 75.01 | 3,180,761 | -0.11(-0.15%) |
Jan 11, 2017 | 74.92 | 75.15 | 74.74 | 75.12 | 924,110 | +0.17(+0.23%) |
Jan 10, 2017 | 74.92 | 75.22 | 74.82 | 74.95 | 683,225 | +0.03(+0.03%) |
Jan 09, 2017 | 75.24 | 75.28 | 74.91 | 74.92 | 905,860 | -0.37(-0.49%) |
Jan 06, 2017 | 74.94 | 75.43 | 74.70 | 75.29 | 814,305 | +0.38(+0.50%) |
Jan 05, 2017 | 74.93 | 75.01 | 74.79 | 74.91 | 780,834 | -0.11(-0.15%) |
Jan 04, 2017 | 74.84 | 75.12 | 74.77 | 75.03 | 894,851 | +0.33(+0.44%) |
Jan 03, 2017 | 74.77 | 74.87 | 74.38 | 74.70 | 1,166,624 | +0.25(+0.34%) |
Dec 30, 2016 | 74.44 | 74.44 | 74.44 | 0 | -0.30(-0.40%) | |
Dec 29, 2016 | 74.67 | 74.84 | 74.59 | 74.74 | 1,096,032 | +0.15(+0.20%) |
Dec 28, 2016 | 75.25 | 75.27 | 74.56 | 74.59 | 971,282 | -0.54(-0.72%) |
Dec 27, 2016 | 75.05 | 75.32 | 75.05 | 75.13 | 706,030 | +0.11(+0.15%) |
Dec 23, 2016 | 75.02 | 75.02 | 75.02 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.20 | 75.20 | 74.90 | 75.04 | 835,560 | -0.15(-0.20%) |
Dec 21, 2016 | 75.44 | 75.44 | 75.19 | 75.19 | 803,527 | -0.27(-0.36%) |
Dec 20, 2016 | 75.46 | 75.49 | 75.28 | 75.46 | 2,422,811 | +0.13(+0.17%) |
Dec 19, 2016 | 75.11 | 75.41 | 75.11 | 75.33 | 922,845 | +0.30(+0.39%) |
Dec 16, 2016 | 75.26 | 75.39 | 74.96 | 75.03 | 938,164 | -0.06(-0.08%) |
Dec 15, 2016 | 74.97 | 75.40 | 74.77 | 75.09 | 1,070,641 | +0.19(+0.26%) |
Dec 14, 2016 | 75.68 | 75.86 | 74.80 | 74.90 | 1,142,366 | -0.78(-1.03%) |
Dec 13, 2016 | 75.59 | 75.82 | 75.51 | 75.68 | 1,197,445 | +0.31(+0.41%) |
Dec 12, 2016 | 75.21 | 75.40 | 75.12 | 75.37 | 1,005,454 | +0.03(+0.05%) |
Dec 09, 2016 | 74.89 | 75.34 | 74.87 | 75.34 | 729,940 | +0.53(+0.71%) |
Dec 08, 2016 | 74.88 | 74.99 | 74.67 | 74.81 | 938,741 | -0.06(-0.08%) |
Dec 07, 2016 | 73.95 | 74.89 | 73.84 | 74.87 | 1,118,378 | +0.92(+1.24%) |
Dec 06, 2016 | 73.91 | 73.96 | 73.69 | 73.95 | 654,012 | +0.11(+0.15%) |
Dec 05, 2016 | 73.79 | 73.94 | 73.68 | 73.83 | 720,570 | +0.30(+0.41%) |
Dec 02, 2016 | 73.49 | 73.68 | 73.40 | 73.53 | 994,105 | +0.16(+0.21%) |
Dec 01, 2016 | 73.70 | 73.73 | 73.20 | 73.37 | 868,979 | -0.21(-0.28%) |
Nov 30, 2016 | 74.16 | 74.16 | 73.58 | 73.58 | 1,043,343 | -0.47(-0.63%) |
Nov 29, 2016 | 73.92 | 74.18 | 73.82 | 74.05 | 1,072,347 | +0.22(+0.29%) |
Nov 28, 2016 | 73.96 | 74.05 | 73.75 | 73.83 | 742,630 | -0.21(-0.28%) |
Nov 25, 2016 | 73.81 | 74.04 | 73.81 | 74.04 | 423,811 | +0.39(+0.53%) |
Nov 23, 2016 | 73.65 | 73.65 | 73.65 | 0 | +0.05(+0.07%) | |
Nov 22, 2016 | 73.54 | 73.66 | 73.34 | 73.60 | 934,793 | +0.06(+0.08%) |
Nov 21, 2016 | 73.31 | 73.56 | 73.27 | 73.54 | 849,714 | +0.38(+0.52%) |
Nov 18, 2016 | 73.23 | 73.27 | 73.03 | 73.16 | 1,255,885 | -0.08(-0.11%) |
Nov 17, 2016 | 73.03 | 73.26 | 72.87 | 73.23 | 614,331 | +0.26(+0.36%) |
Nov 16, 2016 | 72.89 | 73.04 | 72.79 | 72.97 | 700,795 | +0.03(+0.05%) |
Nov 15, 2016 | 72.82 | 72.94 | 72.54 | 72.94 | 840,185 | +0.26(+0.36%) |
Nov 14, 2016 | 72.78 | 72.84 | 72.51 | 72.68 | 1,196,008 | +0.09(+0.12%) |
Nov 11, 2016 | 72.45 | 72.67 | 72.24 | 72.59 | 768,312 | -0.03(-0.05%) |
Nov 10, 2016 | 72.83 | 72.92 | 72.27 | 72.63 | 1,262,054 | +0.03(+0.05%) |
Nov 09, 2016 | 71.19 | 72.80 | 71.19 | 72.59 | 1,687,593 | +0.56(+0.78%) |
Nov 08, 2016 | 71.49 | 72.25 | 71.48 | 72.03 | 5,339,332 | +0.16(+0.23%) |
Nov 07, 2016 | 71.39 | 71.88 | 71.36 | 71.86 | 1,350,571 | +1.30(+1.85%) |
Nov 04, 2016 | 70.75 | 70.98 | 70.52 | 70.56 | 832,136 | -0.11(-0.16%) |
Nov 03, 2016 | 70.98 | 71.10 | 70.53 | 70.67 | 1,177,281 | -0.24(-0.34%) |
Nov 02, 2016 | 70.85 | 71.22 | 70.84 | 70.92 | 695,362 | -0.03(-0.05%) |