Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.02 | 70.25 | 67.95 | 70.05 | 684,357 | +0.27(+0.38%) |
Jan 30, 2017 | 68.76 | 70.05 | 67.64 | 69.79 | 1,114,803 | +1.05(+1.53%) |
Jan 27, 2017 | 71.94 | 72.39 | 68.49 | 68.73 | 1,151,067 | -2.97(-4.14%) |
Jan 26, 2017 | 72.76 | 73.22 | 71.63 | 71.70 | 526,227 | -0.90(-1.23%) |
Jan 25, 2017 | 72.10 | 74.42 | 72.10 | 72.60 | 1,120,878 | +1.43(+2.01%) |
Jan 24, 2017 | 70.53 | 71.54 | 70.53 | 71.17 | 416,414 | +0.44(+0.63%) |
Jan 23, 2017 | 70.35 | 71.36 | 70.08 | 70.72 | 344,147 | -0.03(-0.05%) |
Jan 20, 2017 | 69.91 | 70.78 | 69.73 | 70.76 | 526,478 | +0.64(+0.91%) |
Jan 19, 2017 | 72.00 | 72.61 | 69.90 | 70.12 | 579,916 | -1.82(-2.52%) |
Jan 18, 2017 | 73.61 | 74.64 | 71.26 | 71.94 | 744,775 | -1.74(-2.36%) |
Jan 17, 2017 | 71.36 | 74.46 | 71.22 | 73.68 | 1,429,932 | +2.66(+3.75%) |
Jan 13, 2017 | 71.02 | 71.02 | 71.02 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 70.68 | 71.53 | 70.14 | 70.97 | 586,877 | -0.32(-0.45%) |
Jan 11, 2017 | 71.99 | 71.99 | 70.66 | 71.28 | 679,260 | -0.63(-0.87%) |
Jan 10, 2017 | 71.89 | 72.78 | 71.89 | 71.91 | 636,850 | -0.44(-0.61%) |
Jan 09, 2017 | 71.57 | 72.49 | 71.50 | 72.35 | 567,890 | +0.85(+1.19%) |
Jan 06, 2017 | 72.38 | 72.38 | 70.63 | 71.50 | 1,051,402 | -0.72(-1.00%) |
Jan 05, 2017 | 73.90 | 74.20 | 71.60 | 72.22 | 1,580,652 | -2.65(-3.54%) |
Jan 04, 2017 | 73.32 | 74.97 | 73.32 | 74.87 | 1,020,947 | +2.15(+2.96%) |
Jan 03, 2017 | 73.32 | 73.65 | 72.44 | 72.72 | 704,383 | +0.46(+0.64%) |
Dec 30, 2016 | 72.26 | 72.26 | 72.26 | 0 | -1.41(-1.92%) | |
Dec 29, 2016 | 74.65 | 75.01 | 73.44 | 73.68 | 678,069 | -0.97(-1.30%) |
Dec 28, 2016 | 75.27 | 75.58 | 74.40 | 74.65 | 643,308 | -0.44(-0.58%) |
Dec 27, 2016 | 73.17 | 75.77 | 73.17 | 75.08 | 720,666 | +1.91(+2.61%) |
Dec 23, 2016 | 73.17 | 73.17 | 73.17 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 75.98 | 76.05 | 73.31 | 73.33 | 856,014 | -2.40(-3.17%) |
Dec 21, 2016 | 76.04 | 76.73 | 75.32 | 75.73 | 531,319 | -0.71(-0.93%) |
Dec 20, 2016 | 76.55 | 77.26 | 76.33 | 76.44 | 494,963 | +0.14(+0.19%) |
Dec 19, 2016 | 77.38 | 77.78 | 76.11 | 76.30 | 546,578 | +0.67(+0.88%) |
Dec 16, 2016 | 77.44 | 77.69 | 75.40 | 75.63 | 1,080,066 | -1.59(-2.06%) |
Dec 15, 2016 | 77.65 | 78.20 | 76.64 | 77.22 | 448,929 | +0.12(+0.15%) |
Dec 14, 2016 | 77.42 | 77.92 | 76.75 | 77.11 | 465,065 | -0.19(-0.25%) |
Dec 13, 2016 | 78.11 | 78.59 | 77.21 | 77.30 | 421,323 | -0.54(-0.69%) |
Dec 12, 2016 | 78.30 | 78.59 | 77.36 | 77.83 | 426,966 | -0.94(-1.19%) |
Dec 09, 2016 | 79.05 | 79.31 | 78.64 | 78.77 | 329,733 | +0.15(+0.19%) |
Dec 08, 2016 | 78.47 | 79.16 | 77.64 | 78.62 | 712,908 | +0.84(+1.09%) |
Dec 07, 2016 | 77.21 | 78.21 | 76.95 | 77.77 | 659,830 | +0.07(+0.09%) |
Dec 06, 2016 | 78.11 | 79.17 | 77.20 | 77.71 | 372,074 | -0.03(-0.04%) |
Dec 05, 2016 | 77.22 | 78.36 | 77.22 | 77.74 | 488,265 | +0.87(+1.13%) |
Dec 02, 2016 | 76.73 | 77.77 | 76.64 | 76.87 | 398,699 | -0.15(-0.20%) |
Dec 01, 2016 | 76.68 | 78.91 | 76.68 | 77.02 | 853,903 | +0.66(+0.87%) |
Nov 30, 2016 | 78.80 | 79.32 | 76.30 | 76.36 | 848,913 | -2.79(-3.53%) |
Nov 29, 2016 | 77.79 | 79.22 | 77.42 | 79.16 | 853,069 | +1.90(+2.46%) |
Nov 28, 2016 | 76.86 | 78.37 | 76.76 | 77.26 | 449,256 | +0.08(+0.10%) |
Nov 25, 2016 | 77.33 | 77.68 | 76.80 | 77.18 | 99,670 | +0.23(+0.30%) |
Nov 23, 2016 | 76.95 | 76.95 | 76.95 | 0 | -1.03(-1.32%) | |
Nov 22, 2016 | 76.11 | 78.15 | 76.11 | 77.98 | 774,156 | +1.88(+2.47%) |
Nov 21, 2016 | 75.42 | 76.23 | 75.17 | 76.09 | 589,143 | +0.58(+0.76%) |
Nov 18, 2016 | 77.47 | 77.53 | 75.43 | 75.52 | 568,032 | -2.41(-3.09%) |
Nov 17, 2016 | 77.83 | 78.57 | 77.08 | 77.93 | 887,126 | +1.24(+1.61%) |
Nov 16, 2016 | 77.12 | 77.56 | 76.52 | 76.69 | 885,543 | -0.45(-0.58%) |
Nov 15, 2016 | 77.50 | 77.50 | 76.54 | 77.14 | 682,045 | -0.13(-0.17%) |
Nov 14, 2016 | 74.12 | 78.92 | 74.09 | 77.27 | 1,605,381 | +3.85(+5.24%) |
Nov 11, 2016 | 72.79 | 73.79 | 72.47 | 73.42 | 575,945 | +0.35(+0.48%) |
Nov 10, 2016 | 74.20 | 74.86 | 72.66 | 73.07 | 884,496 | -0.55(-0.75%) |
Nov 09, 2016 | 71.94 | 74.03 | 70.74 | 73.62 | 820,941 | +0.76(+1.04%) |
Nov 08, 2016 | 72.97 | 73.34 | 72.20 | 72.86 | 548,291 | -0.10(-0.14%) |
Nov 07, 2016 | 72.75 | 73.10 | 71.99 | 72.96 | 689,317 | +1.21(+1.68%) |
Nov 04, 2016 | 70.97 | 72.52 | 70.79 | 71.75 | 711,568 | +0.98(+1.39%) |
Nov 03, 2016 | 72.04 | 72.04 | 70.53 | 70.77 | 527,097 | -1.06(-1.47%) |
Nov 02, 2016 | 70.97 | 72.49 | 70.91 | 71.83 | 746,630 | +0.38(+0.54%) |