Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 73.70 | 74.75 | 72.90 | 74.58 | 481,319 | +0.53(+0.71%) |
Jan 30, 2017 | 74.00 | 74.22 | 73.30 | 74.05 | 495,887 | -0.31(-0.41%) |
Jan 27, 2017 | 74.89 | 74.89 | 74.05 | 74.36 | 560,813 | -0.62(-0.82%) |
Jan 26, 2017 | 75.64 | 75.64 | 74.09 | 74.97 | 439,607 | -0.66(-0.87%) |
Jan 25, 2017 | 74.84 | 75.77 | 74.84 | 75.64 | 299,619 | +1.10(+1.48%) |
Jan 24, 2017 | 73.56 | 75.06 | 73.56 | 74.53 | 448,577 | +1.06(+1.44%) |
Jan 23, 2017 | 74.09 | 74.09 | 73.12 | 73.48 | 319,386 | -0.62(-0.83%) |
Jan 20, 2017 | 74.49 | 74.67 | 73.74 | 74.09 | 238,891 | -0.26(-0.36%) |
Jan 19, 2017 | 75.06 | 75.37 | 74.09 | 74.36 | 233,378 | -0.62(-0.82%) |
Jan 18, 2017 | 74.36 | 75.55 | 73.94 | 74.97 | 351,714 | +0.48(+0.65%) |
Jan 17, 2017 | 75.42 | 75.77 | 73.96 | 74.49 | 409,678 | -1.98(-2.59%) |
Jan 13, 2017 | 76.47 | 76.47 | 76.47 | 0 | +1.01(+1.34%) | |
Jan 12, 2017 | 75.33 | 75.55 | 74.45 | 75.46 | 210,273 | -0.13(-0.18%) |
Jan 11, 2017 | 74.75 | 75.68 | 74.40 | 75.59 | 313,179 | +1.06(+1.42%) |
Jan 10, 2017 | 74.27 | 75.33 | 74.18 | 74.53 | 293,201 | +0.53(+0.71%) |
Jan 09, 2017 | 74.67 | 74.84 | 73.78 | 74.00 | 343,905 | -0.75(-1.00%) |
Jan 06, 2017 | 75.24 | 75.81 | 74.49 | 74.75 | 335,810 | -0.35(-0.47%) |
Jan 05, 2017 | 75.72 | 76.43 | 74.84 | 75.11 | 764,232 | -0.71(-0.93%) |
Jan 04, 2017 | 75.94 | 76.56 | 75.15 | 75.81 | 616,303 | +0.26(+0.35%) |
Jan 03, 2017 | 75.15 | 76.38 | 75.02 | 75.55 | 476,559 | +0.35(+0.47%) |
Dec 30, 2016 | 75.19 | 75.19 | 75.19 | 0 | -0.22(-0.29%) | |
Dec 29, 2016 | 74.36 | 75.50 | 74.36 | 75.42 | 255,900 | +1.01(+1.36%) |
Dec 28, 2016 | 75.02 | 75.68 | 74.22 | 74.40 | 260,621 | -0.71(-0.94%) |
Dec 27, 2016 | 75.37 | 76.56 | 74.97 | 75.11 | 193,717 | -0.13(-0.18%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | +0.48(+0.65%) | |
Dec 22, 2016 | 75.46 | 75.77 | 74.53 | 74.75 | 367,646 | -0.84(-1.11%) |
Dec 21, 2016 | 75.59 | 76.03 | 75.24 | 75.59 | 335,878 | -0.31(-0.41%) |
Dec 20, 2016 | 75.50 | 76.56 | 75.42 | 75.90 | 485,264 | +0.57(+0.76%) |
Dec 19, 2016 | 74.58 | 75.37 | 73.87 | 75.33 | 480,646 | +1.01(+1.36%) |
Dec 16, 2016 | 75.81 | 76.43 | 74.09 | 74.31 | 1,566,179 | -2.38(-3.10%) |
Dec 15, 2016 | 78.19 | 78.54 | 76.61 | 76.69 | 727,119 | -1.10(-1.42%) |
Dec 14, 2016 | 79.07 | 80.04 | 77.53 | 77.80 | 572,990 | -0.66(-0.84%) |
Dec 13, 2016 | 78.72 | 78.90 | 77.53 | 78.46 | 553,431 | +0.26(+0.34%) |
Dec 12, 2016 | 77.84 | 78.19 | 77.22 | 78.19 | 258,406 | +0.31(+0.40%) |
Dec 09, 2016 | 80.00 | 80.00 | 77.84 | 77.88 | 527,001 | -1.81(-2.27%) |
Dec 08, 2016 | 78.19 | 79.69 | 77.88 | 79.69 | 496,023 | +1.50(+1.92%) |
Dec 07, 2016 | 76.43 | 78.24 | 76.27 | 78.19 | 483,804 | +1.59(+2.07%) |
Dec 06, 2016 | 76.52 | 79.73 | 74.18 | 76.61 | 507,605 | +0.57(+0.75%) |
Dec 05, 2016 | 75.64 | 76.25 | 75.11 | 76.03 | 726,622 | +1.28(+1.71%) |
Dec 02, 2016 | 73.43 | 74.97 | 73.30 | 74.75 | 842,416 | +0.97(+1.31%) |
Dec 01, 2016 | 72.02 | 73.83 | 71.93 | 73.78 | 482,825 | +1.98(+2.76%) |
Nov 30, 2016 | 71.49 | 72.99 | 71.49 | 71.80 | 460,890 | +0.71(+0.99%) |
Nov 29, 2016 | 72.15 | 72.64 | 71.01 | 71.10 | 546,890 | -1.15(-1.59%) |
Nov 28, 2016 | 72.37 | 72.68 | 71.40 | 72.24 | 351,558 | -0.18(-0.24%) |
Nov 25, 2016 | 72.15 | 73.06 | 72.11 | 72.42 | 206,432 | +0.48(+0.67%) |
Nov 23, 2016 | 71.93 | 71.93 | 71.93 | 0 | +1.01(+1.43%) | |
Nov 22, 2016 | 71.67 | 71.80 | 70.65 | 70.92 | 437,222 | -0.66(-0.92%) |
Nov 21, 2016 | 72.11 | 72.20 | 71.40 | 71.58 | 577,448 | -0.09(-0.12%) |
Nov 18, 2016 | 71.14 | 71.89 | 70.88 | 71.67 | 296,736 | +0.48(+0.68%) |
Nov 17, 2016 | 71.40 | 73.17 | 70.92 | 71.18 | 281,739 | -0.04(-0.06%) |
Nov 16, 2016 | 71.27 | 71.71 | 70.48 | 71.23 | 362,978 | -0.31(-0.43%) |
Nov 15, 2016 | 71.67 | 71.93 | 71.01 | 71.54 | 654,606 | -0.26(-0.37%) |
Nov 14, 2016 | 70.30 | 72.90 | 70.17 | 71.80 | 555,036 | +1.50(+2.13%) |
Nov 11, 2016 | 70.52 | 70.52 | 69.73 | 70.30 | 507,391 | +0.31(+0.44%) |
Nov 10, 2016 | 68.89 | 71.32 | 68.52 | 69.99 | 775,364 | +1.50(+2.19%) |
Nov 09, 2016 | 65.76 | 69.02 | 65.76 | 68.49 | 827,832 | +2.51(+3.81%) |
Nov 08, 2016 | 65.28 | 66.16 | 64.62 | 65.98 | 299,186 | +0.31(+0.47%) |
Nov 07, 2016 | 64.44 | 65.81 | 64.18 | 65.67 | 533,744 | +1.90(+2.97%) |
Nov 04, 2016 | 63.51 | 64.55 | 63.16 | 63.78 | 370,258 | +0.21(+0.33%) |
Nov 03, 2016 | 63.26 | 64.27 | 63.22 | 63.57 | 353,372 | +0.31(+0.49%) |
Nov 02, 2016 | 62.95 | 63.70 | 62.91 | 63.26 | 610,119 | +0.62(+0.98%) |