Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.60 | 76.03 | 73.10 | 73.19 | 2,067,861 | -0.80(-1.09%) |
Jan 30, 2017 | 74.85 | 75.00 | 73.80 | 73.99 | 713,929 | -0.84(-1.12%) |
Jan 27, 2017 | 75.02 | 75.17 | 74.41 | 74.83 | 442,629 | -0.06(-0.07%) |
Jan 26, 2017 | 75.84 | 75.84 | 74.73 | 74.89 | 561,596 | -0.72(-0.95%) |
Jan 25, 2017 | 76.21 | 76.32 | 75.55 | 75.60 | 433,334 | -0.31(-0.41%) |
Jan 24, 2017 | 75.86 | 76.07 | 75.47 | 75.91 | 447,122 | +0.49(+0.64%) |
Jan 23, 2017 | 75.19 | 75.82 | 75.00 | 75.43 | 506,424 | +0.42(+0.56%) |
Jan 20, 2017 | 74.63 | 75.55 | 74.63 | 75.00 | 320,855 | +0.56(+0.76%) |
Jan 19, 2017 | 75.47 | 75.85 | 74.16 | 74.44 | 368,755 | -0.78(-1.04%) |
Jan 18, 2017 | 74.48 | 75.25 | 74.07 | 75.22 | 543,876 | +1.16(+1.57%) |
Jan 17, 2017 | 74.21 | 74.21 | 73.52 | 74.06 | 820,739 | -0.14(-0.19%) |
Jan 13, 2017 | 74.20 | 74.20 | 74.20 | 0 | +0.24(+0.32%) | |
Jan 12, 2017 | 73.94 | 74.23 | 73.57 | 73.96 | 409,787 | -0.29(-0.39%) |
Jan 11, 2017 | 74.60 | 74.77 | 73.60 | 74.25 | 848,161 | -1.21(-1.60%) |
Jan 10, 2017 | 75.31 | 75.79 | 74.65 | 75.46 | 493,263 | +0.10(+0.13%) |
Jan 09, 2017 | 76.32 | 76.56 | 75.25 | 75.36 | 511,526 | -1.05(-1.37%) |
Jan 06, 2017 | 76.58 | 76.68 | 75.90 | 76.41 | 433,294 | +0.07(+0.09%) |
Jan 05, 2017 | 76.41 | 76.64 | 75.84 | 76.34 | 351,983 | -0.12(-0.16%) |
Jan 04, 2017 | 75.75 | 76.62 | 75.47 | 76.46 | 463,693 | +1.02(+1.35%) |
Jan 03, 2017 | 76.63 | 76.70 | 75.15 | 75.44 | 446,190 | -0.60(-0.78%) |
Dec 30, 2016 | 76.04 | 76.04 | 76.04 | 0 | +0.64(+0.84%) | |
Dec 29, 2016 | 75.60 | 75.85 | 75.12 | 75.40 | 361,831 | -0.09(-0.12%) |
Dec 28, 2016 | 76.17 | 76.28 | 75.08 | 75.49 | 420,642 | -0.68(-0.89%) |
Dec 27, 2016 | 76.41 | 76.64 | 75.83 | 76.17 | 304,575 | -0.22(-0.29%) |
Dec 23, 2016 | 76.39 | 76.39 | 76.39 | 0 | +0.13(+0.17%) | |
Dec 22, 2016 | 76.40 | 76.52 | 75.61 | 76.26 | 363,899 | -0.12(-0.16%) |
Dec 21, 2016 | 75.86 | 76.64 | 75.81 | 76.38 | 555,282 | +0.66(+0.87%) |
Dec 20, 2016 | 75.61 | 76.05 | 75.01 | 75.72 | 717,673 | -0.17(-0.22%) |
Dec 19, 2016 | 75.84 | 76.33 | 75.01 | 75.89 | 413,135 | +0.29(+0.39%) |
Dec 16, 2016 | 75.92 | 76.04 | 75.44 | 75.59 | 856,462 | -0.33(-0.44%) |
Dec 15, 2016 | 75.32 | 76.38 | 74.90 | 75.93 | 489,435 | +0.53(+0.71%) |
Dec 14, 2016 | 75.99 | 76.22 | 75.02 | 75.39 | 774,201 | -0.53(-0.69%) |
Dec 13, 2016 | 76.32 | 76.60 | 75.41 | 75.92 | 829,586 | -0.48(-0.63%) |
Dec 12, 2016 | 76.48 | 77.37 | 75.81 | 76.40 | 604,726 | +0.00(+0.00%) |
Dec 09, 2016 | 77.31 | 77.59 | 75.94 | 76.40 | 1,027,605 | -0.68(-0.89%) |
Dec 08, 2016 | 75.81 | 78.47 | 75.57 | 77.08 | 3,939,380 | +3.20(+4.33%) |
Dec 07, 2016 | 72.42 | 74.01 | 72.42 | 73.88 | 561,892 | +1.60(+2.21%) |
Dec 06, 2016 | 72.70 | 72.70 | 71.70 | 72.28 | 399,434 | -0.20(-0.27%) |
Dec 05, 2016 | 73.01 | 73.16 | 71.96 | 72.48 | 394,323 | -0.02(-0.03%) |
Dec 02, 2016 | 72.03 | 72.54 | 71.63 | 72.51 | 520,784 | +0.61(+0.85%) |
Dec 01, 2016 | 72.68 | 72.88 | 71.39 | 71.89 | 534,041 | -0.74(-1.02%) |
Nov 30, 2016 | 73.30 | 74.01 | 72.58 | 72.63 | 767,135 | -0.27(-0.37%) |
Nov 29, 2016 | 71.65 | 73.18 | 71.63 | 72.90 | 727,118 | +1.15(+1.60%) |
Nov 28, 2016 | 71.97 | 72.12 | 71.48 | 71.76 | 308,051 | -0.22(-0.31%) |
Nov 25, 2016 | 71.89 | 72.45 | 71.83 | 71.98 | 185,079 | +0.19(+0.27%) |
Nov 23, 2016 | 71.79 | 71.79 | 71.79 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 70.46 | 71.82 | 70.35 | 71.75 | 541,622 | +1.81(+2.58%) |
Nov 21, 2016 | 70.03 | 70.66 | 69.77 | 69.94 | 529,892 | +0.20(+0.28%) |
Nov 18, 2016 | 69.80 | 69.90 | 69.26 | 69.75 | 353,479 | -0.02(-0.02%) |
Nov 17, 2016 | 69.64 | 69.94 | 69.26 | 69.76 | 436,795 | +0.40(+0.57%) |
Nov 16, 2016 | 68.68 | 69.45 | 68.68 | 69.37 | 393,782 | +0.61(+0.89%) |
Nov 15, 2016 | 68.90 | 69.36 | 68.32 | 68.76 | 722,544 | -0.04(-0.06%) |
Nov 14, 2016 | 68.28 | 68.80 | 67.59 | 68.80 | 966,191 | +1.57(+2.34%) |
Nov 11, 2016 | 66.75 | 67.33 | 66.08 | 67.22 | 1,100,655 | +0.55(+0.83%) |
Nov 10, 2016 | 72.15 | 72.21 | 66.45 | 66.67 | 2,232,286 | -4.91(-6.85%) |
Nov 09, 2016 | 71.53 | 72.35 | 70.92 | 71.57 | 1,951,859 | +1.03(+1.46%) |
Nov 08, 2016 | 70.18 | 71.17 | 70.05 | 70.55 | 2,123,507 | +0.40(+0.56%) |
Nov 07, 2016 | 70.16 | 70.22 | 69.30 | 70.15 | 647,093 | +1.02(+1.48%) |
Nov 04, 2016 | 70.18 | 70.58 | 68.80 | 69.13 | 903,547 | -1.04(-1.48%) |
Nov 03, 2016 | 70.85 | 71.20 | 70.03 | 70.17 | 1,646,156 | +1.40(+2.04%) |
Nov 02, 2016 | 69.19 | 69.63 | 68.46 | 68.76 | 1,215,912 | -0.43(-0.62%) |