Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 77.53 | 78.62 | 74.29 | 78.12 | 6,510,516 | +3.28(+4.38%) |
Jan 30, 2017 | 73.89 | 74.96 | 72.34 | 74.84 | 2,960,275 | +1.07(+1.44%) |
Jan 27, 2017 | 74.90 | 74.90 | 73.46 | 73.78 | 2,084,130 | -0.86(-1.15%) |
Jan 26, 2017 | 72.54 | 76.25 | 72.54 | 74.64 | 3,891,285 | -2.18(-2.84%) |
Jan 25, 2017 | 75.99 | 76.90 | 75.70 | 76.82 | 2,075,960 | +1.27(+1.68%) |
Jan 24, 2017 | 75.81 | 76.25 | 75.24 | 75.55 | 1,690,903 | -0.42(-0.55%) |
Jan 23, 2017 | 74.93 | 76.17 | 74.57 | 75.97 | 1,586,655 | +1.01(+1.35%) |
Jan 20, 2017 | 76.85 | 77.22 | 74.48 | 74.96 | 4,223,351 | -1.54(-2.01%) |
Jan 19, 2017 | 76.33 | 76.78 | 75.92 | 76.50 | 1,759,115 | -0.04(-0.05%) |
Jan 18, 2017 | 76.93 | 77.14 | 76.25 | 76.54 | 2,340,145 | -0.43(-0.56%) |
Jan 17, 2017 | 76.01 | 77.40 | 75.27 | 76.97 | 2,350,197 | +1.23(+1.62%) |
Jan 13, 2017 | 75.74 | 75.74 | 75.74 | 0 | +0.68(+0.91%) | |
Jan 12, 2017 | 73.65 | 76.03 | 73.35 | 75.06 | 3,096,177 | +2.09(+2.86%) |
Jan 11, 2017 | 76.21 | 77.26 | 71.55 | 72.97 | 4,463,210 | -2.95(-3.89%) |
Jan 10, 2017 | 76.17 | 77.10 | 75.45 | 75.93 | 2,079,051 | -0.58(-0.76%) |
Jan 09, 2017 | 75.72 | 77.04 | 75.72 | 76.51 | 2,325,631 | +0.61(+0.80%) |
Jan 06, 2017 | 74.76 | 76.78 | 74.76 | 75.90 | 2,381,932 | +1.00(+1.34%) |
Jan 05, 2017 | 75.52 | 75.93 | 73.95 | 74.90 | 2,386,695 | -0.88(-1.16%) |
Jan 04, 2017 | 73.93 | 76.20 | 73.82 | 75.78 | 2,839,943 | +1.83(+2.48%) |
Jan 03, 2017 | 70.27 | 74.38 | 70.09 | 73.94 | 4,618,072 | +3.96(+5.65%) |
Dec 30, 2016 | 69.98 | 69.98 | 69.98 | 0 | -1.03(-1.45%) | |
Dec 29, 2016 | 70.36 | 71.82 | 70.34 | 71.01 | 1,133,776 | +0.89(+1.26%) |
Dec 28, 2016 | 70.58 | 70.91 | 70.00 | 70.13 | 963,156 | -0.42(-0.60%) |
Dec 27, 2016 | 70.19 | 70.95 | 70.08 | 70.55 | 732,072 | +0.23(+0.33%) |
Dec 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | +0.67(+0.96%) | |
Dec 22, 2016 | 70.67 | 70.67 | 69.21 | 69.64 | 2,102,432 | -0.93(-1.32%) |
Dec 21, 2016 | 70.67 | 71.22 | 70.36 | 70.58 | 1,514,780 | -0.40(-0.57%) |
Dec 20, 2016 | 70.44 | 71.66 | 70.32 | 70.98 | 3,279,011 | +0.79(+1.12%) |
Dec 19, 2016 | 69.41 | 70.40 | 69.25 | 70.19 | 2,029,281 | +0.93(+1.34%) |
Dec 16, 2016 | 68.87 | 69.44 | 68.47 | 69.26 | 4,061,270 | +0.64(+0.93%) |
Dec 15, 2016 | 68.74 | 68.77 | 67.54 | 68.62 | 2,429,613 | -0.34(-0.49%) |
Dec 14, 2016 | 70.66 | 71.07 | 68.55 | 68.96 | 2,549,631 | -1.78(-2.52%) |
Dec 13, 2016 | 70.15 | 70.86 | 69.97 | 70.75 | 1,472,094 | +0.87(+1.24%) |
Dec 12, 2016 | 70.15 | 70.68 | 69.17 | 69.88 | 1,933,216 | -0.74(-1.05%) |
Dec 09, 2016 | 69.09 | 70.91 | 68.94 | 70.62 | 2,000,890 | +1.81(+2.63%) |
Dec 08, 2016 | 68.24 | 69.49 | 67.74 | 68.81 | 2,868,160 | +0.45(+0.65%) |
Dec 07, 2016 | 69.98 | 69.98 | 66.11 | 68.36 | 5,020,359 | -2.23(-3.16%) |
Dec 06, 2016 | 71.51 | 71.69 | 70.30 | 70.59 | 2,653,273 | -0.60(-0.84%) |
Dec 05, 2016 | 70.61 | 71.59 | 70.27 | 71.19 | 2,917,209 | +0.66(+0.94%) |
Dec 02, 2016 | 69.95 | 71.23 | 69.51 | 70.53 | 1,936,506 | +0.89(+1.29%) |
Dec 01, 2016 | 69.72 | 70.44 | 69.47 | 69.64 | 1,682,176 | -0.17(-0.24%) |
Nov 30, 2016 | 69.56 | 70.64 | 69.32 | 69.81 | 5,763,755 | +0.32(+0.46%) |
Nov 29, 2016 | 70.40 | 71.03 | 69.39 | 69.48 | 2,786,079 | -1.27(-1.80%) |
Nov 28, 2016 | 70.36 | 71.23 | 69.64 | 70.75 | 2,372,023 | +0.43(+0.61%) |
Nov 25, 2016 | 70.77 | 72.03 | 70.13 | 70.32 | 1,294,944 | -0.12(-0.17%) |
Nov 23, 2016 | 70.44 | 70.44 | 70.44 | 0 | +0.26(+0.37%) | |
Nov 22, 2016 | 70.50 | 70.50 | 69.61 | 70.18 | 2,134,340 | -0.04(-0.05%) |
Nov 21, 2016 | 70.37 | 71.01 | 69.67 | 70.22 | 2,913,229 | -0.68(-0.96%) |
Nov 18, 2016 | 71.52 | 71.52 | 70.63 | 70.90 | 4,071,289 | -0.85(-1.19%) |
Nov 17, 2016 | 69.99 | 71.83 | 69.55 | 71.75 | 3,402,779 | +1.49(+2.12%) |
Nov 16, 2016 | 70.52 | 71.46 | 70.08 | 70.26 | 3,322,051 | -0.60(-0.84%) |
Nov 15, 2016 | 72.61 | 72.75 | 70.24 | 70.85 | 4,810,314 | -1.60(-2.21%) |
Nov 14, 2016 | 73.20 | 73.57 | 70.72 | 72.46 | 4,943,446 | +2.15(+3.05%) |
Nov 11, 2016 | 70.75 | 71.14 | 68.81 | 70.31 | 5,860,875 | -0.60(-0.84%) |
Nov 10, 2016 | 68.68 | 71.99 | 68.68 | 70.91 | 5,176,894 | +3.55(+5.26%) |
Nov 09, 2016 | 65.02 | 67.84 | 64.94 | 67.36 | 6,191,749 | +5.86(+9.53%) |
Nov 08, 2016 | 63.28 | 63.40 | 61.23 | 61.50 | 5,373,389 | -2.58(-4.03%) |
Nov 07, 2016 | 63.72 | 64.45 | 63.25 | 64.08 | 4,073,948 | +1.30(+2.07%) |
Nov 04, 2016 | 63.87 | 65.32 | 62.60 | 62.78 | 5,612,022 | -1.65(-2.56%) |
Nov 03, 2016 | 67.59 | 69.02 | 63.44 | 64.43 | 8,147,328 | -3.24(-4.79%) |
Nov 02, 2016 | 62.60 | 68.32 | 62.52 | 67.67 | 6,915,512 | +5.50(+8.84%) |