Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.47 | 77.50 | 76.28 | 76.97 | 3,465,603 | +0.28(+0.37%) |
Jan 30, 2017 | 76.38 | 76.72 | 75.96 | 76.68 | 2,816,982 | -0.13(-0.17%) |
Jan 27, 2017 | 76.04 | 77.25 | 75.79 | 76.81 | 3,792,294 | +0.41(+0.54%) |
Jan 26, 2017 | 77.37 | 77.67 | 76.05 | 76.40 | 4,985,514 | -1.38(-1.78%) |
Jan 25, 2017 | 75.00 | 77.82 | 74.67 | 77.78 | 10,207,989 | +3.77(+5.10%) |
Jan 24, 2017 | 73.07 | 74.42 | 72.63 | 74.01 | 4,224,690 | +1.22(+1.68%) |
Jan 23, 2017 | 73.06 | 73.55 | 72.40 | 72.78 | 2,451,339 | -0.19(-0.26%) |
Jan 20, 2017 | 73.47 | 73.47 | 72.69 | 72.97 | 2,322,738 | -0.15(-0.20%) |
Jan 19, 2017 | 73.60 | 73.79 | 72.68 | 73.12 | 2,252,970 | -0.56(-0.76%) |
Jan 18, 2017 | 73.75 | 74.22 | 73.35 | 73.67 | 1,774,593 | -0.07(-0.10%) |
Jan 17, 2017 | 73.83 | 74.15 | 72.78 | 73.75 | 2,361,483 | -0.11(-0.15%) |
Jan 13, 2017 | 73.86 | 73.86 | 73.86 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 75.29 | 75.29 | 73.45 | 73.88 | 3,741,606 | -1.48(-1.96%) |
Jan 11, 2017 | 75.10 | 76.52 | 74.45 | 75.35 | 5,688,216 | +1.77(+2.41%) |
Jan 10, 2017 | 71.39 | 73.78 | 71.30 | 73.58 | 3,569,013 | +2.32(+3.26%) |
Jan 09, 2017 | 70.58 | 71.47 | 70.58 | 71.26 | 3,478,365 | +0.58(+0.82%) |
Jan 06, 2017 | 70.44 | 71.21 | 70.44 | 70.68 | 2,650,707 | +0.36(+0.51%) |
Jan 05, 2017 | 70.02 | 70.86 | 69.72 | 70.32 | 3,331,755 | +0.38(+0.54%) |
Jan 04, 2017 | 70.89 | 70.89 | 69.41 | 69.94 | 4,085,181 | -1.37(-1.92%) |
Jan 03, 2017 | 70.66 | 71.35 | 70.56 | 71.31 | 2,380,419 | +0.85(+1.20%) |
Dec 30, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.26(-0.37%) | |
Dec 29, 2016 | 70.51 | 71.00 | 70.51 | 70.73 | 1,418,598 | +0.11(+0.16%) |
Dec 28, 2016 | 71.09 | 71.38 | 70.41 | 70.62 | 1,450,458 | -0.44(-0.62%) |
Dec 27, 2016 | 71.45 | 71.91 | 71.03 | 71.06 | 1,074,501 | -0.14(-0.19%) |
Dec 23, 2016 | 71.19 | 71.19 | 71.19 | 0 | +0.35(+0.50%) | |
Dec 22, 2016 | 70.19 | 71.05 | 70.00 | 70.84 | 2,625,606 | +0.81(+1.16%) |
Dec 21, 2016 | 70.45 | 70.51 | 70.00 | 70.03 | 1,613,403 | -0.41(-0.59%) |
Dec 20, 2016 | 70.94 | 71.10 | 70.00 | 70.45 | 2,374,578 | -0.43(-0.61%) |
Dec 19, 2016 | 71.06 | 71.28 | 70.58 | 70.88 | 2,622,429 | -0.39(-0.54%) |
Dec 16, 2016 | 71.06 | 71.43 | 70.46 | 71.27 | 4,982,607 | +0.27(+0.37%) |
Dec 15, 2016 | 70.79 | 71.29 | 70.24 | 71.00 | 3,099,681 | +0.27(+0.38%) |
Dec 14, 2016 | 70.85 | 71.56 | 70.45 | 70.73 | 3,518,595 | +0.07(+0.10%) |
Dec 13, 2016 | 70.67 | 72.47 | 70.64 | 70.66 | 5,838,993 | +0.25(+0.35%) |
Dec 12, 2016 | 69.31 | 70.56 | 69.31 | 70.42 | 3,567,798 | +0.95(+1.36%) |
Dec 09, 2016 | 68.87 | 69.76 | 68.76 | 69.47 | 2,608,218 | +0.64(+0.93%) |
Dec 08, 2016 | 68.66 | 69.22 | 68.26 | 68.83 | 2,708,478 | +0.05(+0.07%) |
Dec 07, 2016 | 68.95 | 69.13 | 67.86 | 68.78 | 5,591,475 | -0.29(-0.42%) |
Dec 06, 2016 | 70.67 | 70.77 | 68.77 | 69.07 | 3,964,446 | -1.71(-2.41%) |
Dec 05, 2016 | 70.81 | 70.95 | 70.48 | 70.77 | 2,644,128 | +0.03(+0.05%) |
Dec 02, 2016 | 70.55 | 71.54 | 70.12 | 70.74 | 3,804,471 | +0.48(+0.68%) |
Dec 01, 2016 | 71.38 | 71.56 | 69.79 | 70.26 | 4,028,454 | -1.27(-1.77%) |
Nov 30, 2016 | 72.25 | 72.58 | 70.75 | 71.53 | 7,995,762 | -0.73(-1.01%) |
Nov 29, 2016 | 72.11 | 72.75 | 72.00 | 72.26 | 2,820,609 | +0.29(+0.40%) |
Nov 28, 2016 | 72.99 | 73.18 | 71.86 | 71.97 | 3,430,440 | -0.98(-1.34%) |
Nov 25, 2016 | 72.05 | 73.48 | 71.75 | 72.95 | 2,208,555 | +1.25(+1.74%) |
Nov 23, 2016 | 71.70 | 71.70 | 71.70 | 0 | +0.56(+0.79%) | |
Nov 22, 2016 | 73.11 | 73.19 | 70.84 | 71.13 | 6,006,834 | -2.43(-3.30%) |
Nov 21, 2016 | 73.14 | 73.74 | 72.78 | 73.57 | 3,836,331 | +0.80(+1.10%) |
Nov 18, 2016 | 72.68 | 73.11 | 72.52 | 72.77 | 2,370,321 | +0.03(+0.04%) |
Nov 17, 2016 | 71.48 | 72.89 | 71.48 | 72.73 | 2,511,702 | +1.25(+1.75%) |
Nov 16, 2016 | 71.29 | 71.72 | 70.78 | 71.48 | 2,641,680 | +0.31(+0.44%) |
Nov 15, 2016 | 69.69 | 71.33 | 69.69 | 71.17 | 2,991,744 | +1.77(+2.55%) |
Nov 14, 2016 | 69.00 | 70.22 | 68.74 | 69.40 | 5,385,069 | +0.32(+0.46%) |
Nov 11, 2016 | 70.50 | 71.36 | 68.53 | 69.08 | 6,357,519 | -1.53(-2.17%) |
Nov 10, 2016 | 72.46 | 72.71 | 70.07 | 70.61 | 7,082,757 | -1.77(-2.45%) |
Nov 09, 2016 | 73.75 | 74.21 | 72.30 | 72.38 | 7,865,208 | -3.74(-4.91%) |
Nov 08, 2016 | 75.43 | 76.46 | 75.23 | 76.13 | 1,952,514 | +0.74(+0.99%) |
Nov 07, 2016 | 75.34 | 75.86 | 75.20 | 75.38 | 2,126,853 | +0.78(+1.04%) |
Nov 04, 2016 | 74.65 | 75.42 | 74.51 | 74.60 | 3,082,545 | -0.21(-0.28%) |
Nov 03, 2016 | 74.45 | 74.91 | 74.19 | 74.81 | 2,627,226 | +0.75(+1.01%) |
Nov 02, 2016 | 74.49 | 74.93 | 74.00 | 74.06 | 2,390,067 | -0.35(-0.47%) |