Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.63 | 77.64 | 76.51 | 76.80 | 564,106 | -0.80(-1.03%) |
Jan 30, 2017 | 76.46 | 77.69 | 75.49 | 77.60 | 523,733 | +0.79(+1.03%) |
Jan 27, 2017 | 77.55 | 77.80 | 76.60 | 76.81 | 548,658 | -0.70(-0.90%) |
Jan 26, 2017 | 76.70 | 77.58 | 76.10 | 77.51 | 889,495 | +0.73(+0.96%) |
Jan 25, 2017 | 76.92 | 77.14 | 76.52 | 76.77 | 509,920 | +0.47(+0.62%) |
Jan 24, 2017 | 76.46 | 76.80 | 75.67 | 76.30 | 598,007 | +0.07(+0.10%) |
Jan 23, 2017 | 75.60 | 76.33 | 75.41 | 76.23 | 508,333 | +0.35(+0.46%) |
Jan 20, 2017 | 75.62 | 76.12 | 75.47 | 75.87 | 371,939 | +0.55(+0.73%) |
Jan 19, 2017 | 76.41 | 76.68 | 75.28 | 75.33 | 538,582 | -1.05(-1.37%) |
Jan 18, 2017 | 75.85 | 76.52 | 74.60 | 76.38 | 759,796 | +1.10(+1.47%) |
Jan 17, 2017 | 76.55 | 76.78 | 75.26 | 75.27 | 542,041 | -1.21(-1.58%) |
Jan 13, 2017 | 76.48 | 76.48 | 76.48 | 0 | +1.07(+1.42%) | |
Jan 12, 2017 | 75.31 | 75.73 | 74.15 | 75.41 | 434,435 | -0.25(-0.33%) |
Jan 11, 2017 | 75.39 | 75.70 | 75.03 | 75.66 | 393,791 | +0.00(+0.00%) |
Jan 10, 2017 | 76.40 | 76.66 | 75.26 | 75.66 | 602,163 | -1.08(-1.40%) |
Jan 09, 2017 | 77.15 | 77.51 | 76.65 | 76.74 | 719,859 | -0.67(-0.86%) |
Jan 06, 2017 | 75.91 | 77.87 | 75.91 | 77.41 | 644,098 | +1.63(+2.16%) |
Jan 05, 2017 | 74.65 | 75.88 | 74.65 | 75.77 | 600,693 | +0.86(+1.15%) |
Jan 04, 2017 | 73.40 | 75.27 | 73.40 | 74.91 | 915,614 | +1.86(+2.54%) |
Jan 03, 2017 | 74.05 | 74.06 | 72.76 | 73.05 | 696,021 | -0.06(-0.09%) |
Dec 30, 2016 | 73.12 | 73.12 | 73.12 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.81 | 73.15 | 72.40 | 72.92 | 492,236 | +0.19(+0.27%) |
Dec 28, 2016 | 73.20 | 73.36 | 72.52 | 72.73 | 420,115 | -0.45(-0.62%) |
Dec 27, 2016 | 73.14 | 73.63 | 72.90 | 73.18 | 491,485 | +0.24(+0.33%) |
Dec 23, 2016 | 72.94 | 72.94 | 72.94 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.82 | 74.04 | 72.16 | 72.85 | 806,331 | -1.09(-1.47%) |
Dec 21, 2016 | 74.84 | 75.03 | 73.88 | 73.93 | 511,636 | -1.00(-1.34%) |
Dec 20, 2016 | 74.38 | 75.08 | 74.18 | 74.94 | 933,180 | +0.45(+0.61%) |
Dec 19, 2016 | 74.05 | 75.05 | 74.05 | 74.48 | 467,477 | +0.32(+0.44%) |
Dec 16, 2016 | 75.00 | 75.07 | 74.12 | 74.16 | 1,301,610 | -0.59(-0.79%) |
Dec 15, 2016 | 74.07 | 75.43 | 74.05 | 74.75 | 687,132 | +0.64(+0.86%) |
Dec 14, 2016 | 75.30 | 75.91 | 73.71 | 74.11 | 651,536 | -1.10(-1.47%) |
Dec 13, 2016 | 75.20 | 75.95 | 75.04 | 75.22 | 855,556 | +0.52(+0.70%) |
Dec 12, 2016 | 75.41 | 75.47 | 74.47 | 74.70 | 695,937 | -0.91(-1.20%) |
Dec 09, 2016 | 75.04 | 75.88 | 74.97 | 75.60 | 405,078 | +0.71(+0.94%) |
Dec 08, 2016 | 74.85 | 75.19 | 74.15 | 74.90 | 629,593 | -0.06(-0.07%) |
Dec 07, 2016 | 74.12 | 75.06 | 73.07 | 74.96 | 583,596 | +1.18(+1.60%) |
Dec 06, 2016 | 75.01 | 75.18 | 73.14 | 73.78 | 955,346 | -1.17(-1.56%) |
Dec 05, 2016 | 74.07 | 75.13 | 74.07 | 74.95 | 534,694 | +1.32(+1.79%) |
Dec 02, 2016 | 71.89 | 73.66 | 71.82 | 73.63 | 639,777 | +2.03(+2.84%) |
Dec 01, 2016 | 73.09 | 73.56 | 71.02 | 71.60 | 1,091,293 | -1.54(-2.11%) |
Nov 30, 2016 | 75.24 | 75.24 | 73.10 | 73.14 | 1,058,356 | -1.70(-2.27%) |
Nov 29, 2016 | 74.80 | 75.35 | 74.71 | 74.83 | 427,036 | +0.32(+0.44%) |
Nov 28, 2016 | 74.57 | 75.11 | 74.43 | 74.51 | 368,230 | -0.46(-0.62%) |
Nov 25, 2016 | 74.50 | 75.18 | 74.48 | 74.97 | 211,900 | +0.55(+0.74%) |
Nov 23, 2016 | 74.43 | 74.43 | 74.43 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.82 | 74.99 | 74.02 | 74.26 | 400,131 | -0.37(-0.50%) |
Nov 21, 2016 | 74.47 | 74.89 | 74.26 | 74.63 | 518,405 | +0.67(+0.90%) |
Nov 18, 2016 | 73.86 | 74.20 | 73.67 | 73.96 | 600,669 | +0.18(+0.24%) |
Nov 17, 2016 | 72.80 | 73.94 | 72.13 | 73.79 | 599,937 | +1.46(+2.01%) |
Nov 16, 2016 | 71.81 | 73.30 | 71.70 | 72.33 | 682,970 | +0.39(+0.54%) |
Nov 15, 2016 | 71.51 | 72.67 | 71.13 | 71.94 | 888,707 | -0.05(-0.06%) |
Nov 14, 2016 | 74.80 | 74.96 | 71.89 | 71.99 | 902,160 | -2.26(-3.05%) |
Nov 11, 2016 | 75.17 | 75.82 | 74.19 | 74.25 | 712,652 | -1.09(-1.44%) |
Nov 10, 2016 | 76.30 | 76.96 | 75.07 | 75.34 | 520,485 | -0.58(-0.76%) |
Nov 09, 2016 | 74.25 | 75.93 | 73.52 | 75.91 | 695,946 | +0.92(+1.23%) |
Nov 08, 2016 | 74.65 | 75.81 | 74.25 | 74.99 | 489,815 | +0.20(+0.27%) |
Nov 07, 2016 | 74.46 | 75.06 | 73.93 | 74.79 | 586,160 | +1.38(+1.88%) |
Nov 04, 2016 | 73.23 | 74.44 | 73.23 | 73.41 | 589,354 | +0.27(+0.37%) |
Nov 03, 2016 | 73.15 | 73.89 | 73.03 | 73.14 | 606,819 | +0.24(+0.33%) |
Nov 02, 2016 | 73.11 | 73.75 | 72.86 | 72.90 | 586,907 | -0.33(-0.45%) |