Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 75.34 | 75.34 | 74.31 | 74.92 | 815,373 | -0.51(-0.68%) |
Jan 30, 2017 | 75.07 | 75.51 | 73.56 | 75.43 | 1,328,173 | +0.36(+0.48%) |
Jan 27, 2017 | 75.21 | 75.60 | 74.51 | 75.08 | 1,261,429 | +0.62(+0.83%) |
Jan 26, 2017 | 75.33 | 75.65 | 74.37 | 74.46 | 1,333,412 | -1.43(-1.89%) |
Jan 25, 2017 | 76.86 | 77.11 | 75.58 | 75.89 | 1,300,012 | -0.73(-0.95%) |
Jan 24, 2017 | 76.00 | 76.69 | 75.85 | 76.62 | 983,927 | +0.62(+0.82%) |
Jan 23, 2017 | 76.46 | 76.66 | 75.43 | 76.00 | 1,230,169 | -0.67(-0.87%) |
Jan 20, 2017 | 77.04 | 77.40 | 76.36 | 76.67 | 1,488,449 | -0.30(-0.39%) |
Jan 19, 2017 | 76.74 | 77.19 | 76.35 | 76.97 | 2,075,230 | +0.75(+0.98%) |
Jan 18, 2017 | 75.89 | 76.94 | 75.79 | 76.22 | 1,815,166 | +0.56(+0.74%) |
Jan 17, 2017 | 74.99 | 75.74 | 74.82 | 75.66 | 1,242,576 | +0.29(+0.39%) |
Jan 13, 2017 | 75.37 | 75.37 | 75.37 | 0 | +0.14(+0.18%) | |
Jan 12, 2017 | 75.43 | 75.58 | 74.38 | 75.23 | 1,712,536 | -0.61(-0.81%) |
Jan 11, 2017 | 74.97 | 76.02 | 74.85 | 75.84 | 1,372,277 | +0.34(+0.45%) |
Jan 10, 2017 | 77.81 | 77.99 | 75.48 | 75.50 | 2,265,902 | -1.85(-2.39%) |
Jan 09, 2017 | 76.01 | 78.41 | 75.68 | 77.35 | 3,981,774 | +5.18(+7.17%) |
Jan 06, 2017 | 71.30 | 72.33 | 70.98 | 72.18 | 1,631,566 | +1.00(+1.40%) |
Jan 05, 2017 | 70.55 | 71.68 | 70.55 | 71.18 | 1,796,227 | +0.28(+0.40%) |
Jan 04, 2017 | 68.53 | 70.90 | 68.29 | 70.90 | 1,825,453 | +2.55(+3.73%) |
Jan 03, 2017 | 67.84 | 68.78 | 66.93 | 68.35 | 1,692,125 | +1.06(+1.57%) |
Dec 30, 2016 | 67.29 | 67.29 | 67.29 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.67 | 67.81 | 67.06 | 67.69 | 1,054,515 | +0.15(+0.22%) |
Dec 28, 2016 | 68.56 | 68.69 | 67.21 | 67.54 | 922,578 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.57 | 512,345 | +0.42(+0.61%) |
Dec 23, 2016 | 68.15 | 68.15 | 68.15 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.61 | 68.61 | 67.64 | 67.89 | 727,396 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.52 | 68.33 | 68.71 | 960,791 | -0.53(-0.77%) |
Dec 20, 2016 | 69.19 | 69.44 | 68.75 | 69.24 | 1,132,140 | +0.62(+0.90%) |
Dec 19, 2016 | 68.32 | 69.22 | 68.32 | 68.62 | 988,254 | +0.48(+0.70%) |
Dec 16, 2016 | 68.75 | 68.75 | 67.83 | 68.14 | 1,796,705 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.89 | 68.44 | 68.47 | 1,119,516 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.28 | 1,136,775 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,331 | +0.59(+0.86%) |
Dec 12, 2016 | 69.52 | 70.40 | 68.85 | 69.07 | 1,130,482 | -0.92(-1.32%) |
Dec 09, 2016 | 69.48 | 70.03 | 69.28 | 69.99 | 1,211,514 | +0.40(+0.57%) |
Dec 08, 2016 | 68.62 | 69.67 | 68.00 | 69.59 | 992,619 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.81 | 67.17 | 68.71 | 1,097,905 | +0.94(+1.39%) |
Dec 06, 2016 | 67.99 | 68.16 | 67.11 | 67.77 | 1,461,165 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.91 | 66.44 | 67.60 | 1,739,627 | +1.55(+2.35%) |
Dec 02, 2016 | 64.36 | 66.17 | 64.06 | 66.05 | 1,737,678 | +1.66(+2.57%) |
Dec 01, 2016 | 66.80 | 66.84 | 63.90 | 64.39 | 2,505,190 | -2.07(-3.11%) |
Nov 30, 2016 | 68.79 | 68.94 | 66.46 | 66.46 | 1,497,918 | -1.98(-2.89%) |
Nov 29, 2016 | 69.41 | 69.59 | 68.30 | 68.44 | 1,154,526 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.13 | 69.26 | 69.36 | 1,143,681 | -0.53(-0.76%) |
Nov 25, 2016 | 69.73 | 69.97 | 69.65 | 69.89 | 235,090 | +0.00(+0.00%) |
Nov 23, 2016 | 69.89 | 69.89 | 69.89 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.77 | 70.03 | 68.60 | 69.53 | 904,096 | -0.26(-0.38%) |
Nov 21, 2016 | 68.77 | 69.86 | 68.62 | 69.79 | 1,162,316 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.52 | 68.55 | 1,274,875 | +0.92(+1.36%) |
Nov 17, 2016 | 68.18 | 68.33 | 67.07 | 67.63 | 1,154,707 | -0.17(-0.26%) |
Nov 16, 2016 | 65.91 | 67.91 | 65.88 | 67.80 | 1,972,275 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.90 | 62.66 | 65.97 | 3,215,573 | +1.43(+2.22%) |
Nov 14, 2016 | 67.61 | 67.85 | 64.22 | 64.54 | 3,269,861 | -2.83(-4.20%) |
Nov 11, 2016 | 68.63 | 68.84 | 67.29 | 67.37 | 1,695,105 | -1.40(-2.03%) |
Nov 10, 2016 | 70.98 | 71.33 | 68.00 | 68.76 | 1,806,053 | -1.82(-2.58%) |
Nov 09, 2016 | 68.28 | 70.72 | 68.28 | 70.59 | 1,139,529 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.68 | 68.91 | 70.41 | 999,548 | +0.79(+1.14%) |
Nov 07, 2016 | 69.88 | 69.91 | 69.14 | 69.62 | 1,077,988 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.43 | 68.64 | 1,164,944 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.32 | 765,398 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.59 | 68.39 | 68.46 | 954,245 | -1.09(-1.56%) |