Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.40 | 75.40 | 73.95 | 74.42 | 1,707,035 | -1.00(-1.32%) |
Jan 30, 2017 | 75.19 | 75.69 | 74.48 | 75.42 | 1,869,999 | +0.08(+0.10%) |
Jan 27, 2017 | 75.17 | 76.91 | 74.53 | 75.34 | 3,720,768 | +2.54(+3.50%) |
Jan 26, 2017 | 74.02 | 74.17 | 72.55 | 72.80 | 3,101,143 | -1.24(-1.68%) |
Jan 25, 2017 | 73.10 | 74.43 | 72.69 | 74.04 | 2,295,718 | +1.64(+2.26%) |
Jan 24, 2017 | 71.90 | 72.62 | 71.60 | 72.40 | 1,298,115 | +0.61(+0.85%) |
Jan 23, 2017 | 71.43 | 71.80 | 71.17 | 71.79 | 1,177,665 | +0.47(+0.66%) |
Jan 20, 2017 | 70.83 | 71.60 | 70.55 | 71.32 | 1,103,704 | +0.36(+0.51%) |
Jan 19, 2017 | 71.41 | 71.61 | 70.67 | 70.96 | 1,042,118 | -0.42(-0.59%) |
Jan 18, 2017 | 70.25 | 71.43 | 69.98 | 71.38 | 1,483,802 | +1.43(+2.04%) |
Jan 17, 2017 | 71.16 | 71.16 | 69.25 | 69.95 | 1,371,190 | -1.26(-1.77%) |
Jan 13, 2017 | 71.21 | 71.21 | 71.21 | 0 | +1.17(+1.67%) | |
Jan 12, 2017 | 70.11 | 70.14 | 69.49 | 70.04 | 1,033,821 | -0.15(-0.21%) |
Jan 11, 2017 | 69.29 | 70.36 | 69.10 | 70.19 | 1,381,577 | +0.82(+1.18%) |
Jan 10, 2017 | 69.60 | 69.69 | 68.93 | 69.37 | 642,599 | -0.23(-0.33%) |
Jan 09, 2017 | 69.26 | 70.04 | 69.23 | 69.59 | 1,190,107 | +0.40(+0.58%) |
Jan 06, 2017 | 68.76 | 69.23 | 68.13 | 69.19 | 1,078,086 | +0.62(+0.91%) |
Jan 05, 2017 | 68.87 | 69.31 | 68.08 | 68.57 | 1,506,339 | -0.62(-0.90%) |
Jan 04, 2017 | 69.25 | 69.49 | 68.58 | 69.19 | 1,333,116 | -0.24(-0.35%) |
Jan 03, 2017 | 69.05 | 70.35 | 68.62 | 69.44 | 1,521,998 | +0.64(+0.93%) |
Dec 30, 2016 | 68.80 | 68.80 | 68.80 | 0 | -0.53(-0.77%) | |
Dec 29, 2016 | 69.59 | 69.76 | 68.66 | 69.33 | 727,371 | -0.41(-0.59%) |
Dec 28, 2016 | 70.79 | 71.43 | 69.71 | 69.74 | 1,209,823 | -0.23(-0.32%) |
Dec 27, 2016 | 69.25 | 70.37 | 69.16 | 69.97 | 838,764 | +0.79(+1.14%) |
Dec 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.06 | 69.38 | 68.54 | 69.21 | 1,723,826 | +0.15(+0.22%) |
Dec 21, 2016 | 69.17 | 69.37 | 68.78 | 69.06 | 875,106 | +0.09(+0.13%) |
Dec 20, 2016 | 69.72 | 69.94 | 68.80 | 68.97 | 1,005,079 | -0.43(-0.62%) |
Dec 19, 2016 | 69.45 | 70.55 | 68.92 | 69.40 | 2,191,599 | +1.03(+1.51%) |
Dec 16, 2016 | 69.62 | 70.33 | 68.06 | 68.37 | 8,776,100 | -1.02(-1.47%) |
Dec 15, 2016 | 68.13 | 70.55 | 67.63 | 69.39 | 2,546,614 | +1.36(+1.99%) |
Dec 14, 2016 | 69.37 | 70.35 | 67.78 | 68.04 | 2,562,961 | -0.14(-0.21%) |
Dec 13, 2016 | 67.84 | 69.11 | 67.84 | 68.18 | 1,538,821 | +0.57(+0.84%) |
Dec 12, 2016 | 67.63 | 67.77 | 66.95 | 67.61 | 1,587,535 | +0.10(+0.14%) |
Dec 09, 2016 | 69.10 | 69.10 | 67.16 | 67.51 | 1,759,878 | -1.43(-2.08%) |
Dec 08, 2016 | 69.30 | 69.70 | 68.48 | 68.95 | 1,179,408 | -0.36(-0.52%) |
Dec 07, 2016 | 68.22 | 69.95 | 68.12 | 69.31 | 2,018,696 | +1.00(+1.46%) |
Dec 06, 2016 | 67.32 | 68.53 | 66.85 | 68.31 | 1,460,685 | +0.95(+1.42%) |
Dec 05, 2016 | 66.68 | 68.15 | 66.64 | 67.36 | 1,603,823 | +0.67(+1.01%) |
Dec 02, 2016 | 66.46 | 67.19 | 65.36 | 66.68 | 3,109,468 | +0.29(+0.43%) |
Dec 01, 2016 | 69.68 | 69.93 | 65.37 | 66.39 | 3,928,830 | -3.42(-4.90%) |
Nov 30, 2016 | 71.51 | 71.70 | 69.81 | 69.81 | 2,537,142 | -1.61(-2.25%) |
Nov 29, 2016 | 72.21 | 72.31 | 71.40 | 71.42 | 1,670,319 | -0.73(-1.01%) |
Nov 28, 2016 | 71.69 | 72.70 | 71.68 | 72.15 | 950,127 | +0.21(+0.29%) |
Nov 25, 2016 | 71.62 | 71.95 | 71.40 | 71.94 | 457,642 | +0.38(+0.54%) |
Nov 23, 2016 | 71.55 | 71.55 | 71.55 | 0 | -1.06(-1.46%) | |
Nov 22, 2016 | 71.01 | 72.78 | 70.94 | 72.61 | 3,923,901 | +1.82(+2.57%) |
Nov 21, 2016 | 70.00 | 71.48 | 69.72 | 70.79 | 2,085,668 | +0.80(+1.15%) |
Nov 18, 2016 | 69.11 | 70.16 | 68.63 | 69.99 | 2,301,286 | +0.87(+1.25%) |
Nov 17, 2016 | 68.10 | 69.81 | 67.94 | 69.12 | 1,910,969 | +1.18(+1.74%) |
Nov 16, 2016 | 67.74 | 68.08 | 67.54 | 67.94 | 1,063,891 | -0.04(-0.06%) |
Nov 15, 2016 | 66.76 | 68.06 | 65.97 | 67.99 | 1,996,565 | +1.98(+3.01%) |
Nov 14, 2016 | 66.27 | 66.83 | 65.99 | 66.00 | 1,453,407 | +0.02(+0.03%) |
Nov 11, 2016 | 64.92 | 66.02 | 64.88 | 65.98 | 1,155,851 | +0.83(+1.28%) |
Nov 10, 2016 | 65.97 | 66.75 | 64.95 | 65.15 | 2,236,579 | -0.38(-0.59%) |
Nov 09, 2016 | 64.47 | 65.70 | 64.24 | 65.54 | 1,859,977 | -0.03(-0.05%) |
Nov 08, 2016 | 65.69 | 65.69 | 65.16 | 65.57 | 2,920,257 | -0.01(-0.01%) |
Nov 07, 2016 | 65.46 | 65.80 | 64.81 | 65.58 | 2,691,277 | +0.89(+1.37%) |
Nov 04, 2016 | 64.90 | 65.28 | 64.55 | 64.70 | 1,673,578 | -0.14(-0.21%) |
Nov 03, 2016 | 64.99 | 65.22 | 64.71 | 64.83 | 2,419,713 | -0.04(-0.07%) |
Nov 02, 2016 | 64.05 | 65.12 | 63.82 | 64.88 | 2,394,222 | +0.72(+1.12%) |