Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 78.35 | 79.90 | 78.07 | 79.00 | 7,845,468 | +0.39(+0.50%) |
Jan 30, 2017 | 77.70 | 78.68 | 77.00 | 78.61 | 4,969,667 | +0.50(+0.64%) |
Jan 27, 2017 | 78.09 | 78.47 | 77.82 | 78.11 | 2,222,280 | +0.26(+0.33%) |
Jan 26, 2017 | 78.90 | 78.98 | 77.18 | 77.85 | 4,126,535 | -0.52(-0.66%) |
Jan 25, 2017 | 77.43 | 78.49 | 77.15 | 78.37 | 5,677,964 | +1.36(+1.76%) |
Jan 24, 2017 | 76.22 | 77.36 | 75.85 | 77.01 | 3,717,913 | +0.95(+1.25%) |
Jan 23, 2017 | 75.60 | 76.85 | 75.60 | 76.06 | 3,775,283 | +0.13(+0.17%) |
Jan 20, 2017 | 75.66 | 76.02 | 75.33 | 75.93 | 4,599,553 | +0.46(+0.61%) |
Jan 19, 2017 | 75.62 | 76.07 | 75.24 | 75.47 | 3,278,544 | -0.21(-0.28%) |
Jan 18, 2017 | 75.49 | 76.12 | 74.98 | 75.68 | 3,974,467 | +0.76(+1.01%) |
Jan 17, 2017 | 75.20 | 75.20 | 74.27 | 74.92 | 3,156,591 | -0.62(-0.82%) |
Jan 13, 2017 | 75.54 | 75.54 | 75.54 | 0 | +0.43(+0.57%) | |
Jan 12, 2017 | 75.07 | 75.65 | 73.90 | 75.11 | 4,687,625 | -0.56(-0.74%) |
Jan 11, 2017 | 74.17 | 75.98 | 73.96 | 75.67 | 7,595,918 | +1.79(+2.42%) |
Jan 10, 2017 | 74.02 | 74.20 | 73.34 | 73.88 | 3,993,467 | +0.02(+0.03%) |
Jan 09, 2017 | 73.95 | 74.35 | 73.41 | 73.86 | 3,937,491 | +0.16(+0.22%) |
Jan 06, 2017 | 72.79 | 74.03 | 72.46 | 73.70 | 4,471,964 | +1.01(+1.39%) |
Jan 05, 2017 | 72.72 | 73.56 | 72.44 | 72.69 | 4,701,737 | -0.01(-0.01%) |
Jan 04, 2017 | 70.99 | 72.97 | 70.67 | 72.70 | 9,299,552 | +2.26(+3.20%) |
Jan 03, 2017 | 69.20 | 70.77 | 68.91 | 70.45 | 8,123,051 | +2.08(+3.04%) |
Dec 30, 2016 | 68.37 | 68.37 | 68.37 | 0 | -0.69(-1.00%) | |
Dec 29, 2016 | 68.76 | 69.73 | 68.68 | 69.06 | 3,233,226 | +0.06(+0.09%) |
Dec 28, 2016 | 69.76 | 69.97 | 68.76 | 69.00 | 4,318,320 | -0.76(-1.09%) |
Dec 27, 2016 | 69.75 | 70.33 | 69.55 | 69.76 | 2,943,374 | -0.02(-0.03%) |
Dec 23, 2016 | 69.78 | 69.78 | 69.78 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.69 | 69.97 | 69.16 | 69.81 | 3,472,250 | -0.21(-0.30%) |
Dec 21, 2016 | 69.87 | 70.26 | 69.22 | 70.02 | 3,517,504 | +0.25(+0.36%) |
Dec 20, 2016 | 69.87 | 69.97 | 69.04 | 69.77 | 5,268,782 | +0.35(+0.50%) |
Dec 19, 2016 | 69.91 | 69.98 | 69.04 | 69.42 | 4,531,557 | -0.35(-0.50%) |
Dec 16, 2016 | 70.39 | 70.55 | 69.53 | 69.77 | 7,234,200 | -0.37(-0.53%) |
Dec 15, 2016 | 71.11 | 71.86 | 70.06 | 70.14 | 4,743,689 | -1.10(-1.54%) |
Dec 14, 2016 | 71.62 | 71.78 | 71.04 | 71.24 | 5,068,207 | -0.28(-0.39%) |
Dec 13, 2016 | 70.35 | 72.04 | 70.26 | 71.52 | 5,856,078 | +1.23(+1.75%) |
Dec 12, 2016 | 70.73 | 70.76 | 69.49 | 70.29 | 6,108,635 | -0.79(-1.11%) |
Dec 09, 2016 | 71.91 | 72.13 | 70.52 | 71.08 | 5,133,505 | -0.69(-0.96%) |
Dec 08, 2016 | 71.35 | 72.18 | 70.91 | 71.77 | 5,429,356 | +0.08(+0.11%) |
Dec 07, 2016 | 70.64 | 71.91 | 70.18 | 71.69 | 4,925,330 | +1.16(+1.64%) |
Dec 06, 2016 | 70.70 | 71.26 | 69.90 | 70.53 | 4,239,267 | -0.18(-0.25%) |
Dec 05, 2016 | 69.00 | 71.38 | 68.94 | 70.71 | 10,221,560 | +2.39(+3.49%) |
Dec 02, 2016 | 66.50 | 69.36 | 66.34 | 68.32 | 15,988,507 | -0.05(-0.07%) |
Dec 01, 2016 | 72.05 | 72.13 | 68.12 | 68.37 | 10,892,583 | -3.54(-4.92%) |
Nov 30, 2016 | 73.11 | 73.20 | 71.91 | 71.91 | 6,269,174 | -0.93(-1.28%) |
Nov 29, 2016 | 72.67 | 73.22 | 72.32 | 72.83 | 7,444,415 | +0.00(+0.00%) |
Nov 28, 2016 | 73.45 | 73.83 | 72.69 | 72.83 | 6,444,620 | -0.80(-1.08%) |
Nov 25, 2016 | 73.86 | 74.07 | 73.40 | 73.63 | 2,349,566 | -0.22(-0.30%) |
Nov 23, 2016 | 73.85 | 73.85 | 73.85 | 0 | -1.62(-2.14%) | |
Nov 22, 2016 | 75.64 | 76.56 | 75.01 | 75.47 | 7,883,579 | -0.58(-0.76%) |
Nov 21, 2016 | 77.96 | 78.21 | 75.70 | 76.05 | 8,549,629 | -1.62(-2.08%) |
Nov 18, 2016 | 79.47 | 80.27 | 77.16 | 77.67 | 19,928,954 | +2.58(+3.43%) |
Nov 17, 2016 | 73.61 | 75.31 | 73.22 | 75.09 | 12,471,650 | +1.88(+2.56%) |
Nov 16, 2016 | 74.11 | 74.51 | 73.04 | 73.21 | 10,649,252 | -0.71(-0.96%) |
Nov 15, 2016 | 74.39 | 74.63 | 73.21 | 73.92 | 6,223,356 | +1.26(+1.73%) |
Nov 14, 2016 | 74.81 | 74.94 | 72.45 | 72.67 | 7,244,240 | -1.83(-2.45%) |
Nov 11, 2016 | 73.70 | 74.97 | 73.70 | 74.49 | 8,893,388 | +0.96(+1.30%) |
Nov 10, 2016 | 76.12 | 76.63 | 72.18 | 73.53 | 10,213,556 | -2.27(-2.99%) |
Nov 09, 2016 | 75.13 | 76.15 | 74.81 | 75.80 | 6,889,861 | -0.65(-0.85%) |
Nov 08, 2016 | 76.26 | 76.94 | 75.90 | 76.45 | 4,029,532 | +0.25(+0.33%) |
Nov 07, 2016 | 75.54 | 76.90 | 75.31 | 76.20 | 5,977,568 | +1.93(+2.60%) |
Nov 04, 2016 | 74.04 | 75.08 | 73.76 | 74.27 | 4,286,394 | +0.23(+0.31%) |
Nov 03, 2016 | 74.94 | 75.30 | 73.63 | 74.04 | 3,888,226 | -0.86(-1.15%) |
Nov 02, 2016 | 75.05 | 75.55 | 74.82 | 74.90 | 4,089,973 | -0.45(-0.60%) |