Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 73.42 | 73.65 | 72.77 | 73.28 | 1,417,994 | -0.17(-0.23%) |
Jan 30, 2017 | 73.71 | 73.71 | 72.82 | 73.44 | 726,698 | -0.19(-0.26%) |
Jan 27, 2017 | 73.72 | 73.75 | 73.38 | 73.64 | 1,031,893 | +0.23(+0.31%) |
Jan 26, 2017 | 73.72 | 73.78 | 73.15 | 73.41 | 1,846,029 | -0.30(-0.40%) |
Jan 25, 2017 | 73.81 | 74.07 | 73.55 | 73.70 | 1,887,574 | -0.14(-0.19%) |
Jan 24, 2017 | 73.81 | 73.89 | 73.33 | 73.84 | 2,061,091 | -0.04(-0.05%) |
Jan 23, 2017 | 73.63 | 74.13 | 73.46 | 73.88 | 2,992,346 | +0.26(+0.35%) |
Jan 20, 2017 | 73.41 | 73.79 | 73.11 | 73.62 | 3,318,049 | +0.59(+0.81%) |
Jan 19, 2017 | 73.13 | 73.18 | 72.50 | 73.03 | 1,724,302 | -0.29(-0.39%) |
Jan 18, 2017 | 72.77 | 73.39 | 72.11 | 73.31 | 2,853,907 | +0.70(+0.97%) |
Jan 17, 2017 | 71.28 | 72.66 | 71.12 | 72.61 | 2,370,321 | +1.23(+1.72%) |
Jan 13, 2017 | 71.39 | 71.39 | 71.39 | 0 | +0.30(+0.42%) | |
Jan 12, 2017 | 71.03 | 71.26 | 70.20 | 71.09 | 2,403,150 | -0.31(-0.44%) |
Jan 11, 2017 | 71.44 | 71.71 | 71.04 | 71.40 | 1,302,061 | -0.24(-0.33%) |
Jan 10, 2017 | 72.03 | 72.27 | 71.63 | 71.64 | 862,765 | -0.36(-0.50%) |
Jan 09, 2017 | 72.82 | 72.84 | 71.99 | 72.00 | 1,044,372 | -0.78(-1.08%) |
Jan 06, 2017 | 72.44 | 72.90 | 71.67 | 72.79 | 1,055,342 | +0.78(+1.08%) |
Jan 05, 2017 | 72.20 | 72.70 | 71.74 | 72.01 | 1,246,571 | -0.18(-0.24%) |
Jan 04, 2017 | 70.91 | 72.20 | 70.91 | 72.19 | 1,687,017 | +1.16(+1.64%) |
Jan 03, 2017 | 70.38 | 71.09 | 70.01 | 71.03 | 1,784,826 | +1.24(+1.77%) |
Dec 30, 2016 | 69.79 | 69.79 | 69.79 | 0 | -1.25(-1.77%) | |
Dec 29, 2016 | 70.72 | 71.15 | 70.59 | 71.04 | 1,595,359 | +0.39(+0.55%) |
Dec 28, 2016 | 70.67 | 70.92 | 70.23 | 70.66 | 1,692,874 | -0.08(-0.12%) |
Dec 27, 2016 | 70.22 | 70.96 | 69.99 | 70.74 | 1,285,924 | +0.60(+0.86%) |
Dec 23, 2016 | 70.14 | 70.14 | 70.14 | 0 | +0.20(+0.29%) | |
Dec 22, 2016 | 70.60 | 70.60 | 69.74 | 69.94 | 2,256,836 | -0.82(-1.16%) |
Dec 21, 2016 | 70.39 | 71.25 | 70.15 | 70.76 | 1,040,751 | +0.21(+0.30%) |
Dec 20, 2016 | 70.35 | 70.64 | 69.83 | 70.55 | 1,834,219 | +0.35(+0.50%) |
Dec 19, 2016 | 70.78 | 71.00 | 70.05 | 70.20 | 1,886,393 | -0.52(-0.73%) |
Dec 16, 2016 | 71.55 | 71.73 | 70.37 | 70.71 | 8,517,052 | -0.66(-0.92%) |
Dec 15, 2016 | 70.22 | 71.76 | 69.75 | 71.37 | 2,311,467 | +1.32(+1.88%) |
Dec 14, 2016 | 69.41 | 70.67 | 69.23 | 70.05 | 3,010,004 | +0.78(+1.12%) |
Dec 13, 2016 | 69.93 | 70.24 | 69.24 | 69.27 | 1,704,672 | -0.40(-0.58%) |
Dec 12, 2016 | 69.33 | 69.97 | 69.30 | 69.68 | 1,972,099 | +0.20(+0.29%) |
Dec 09, 2016 | 69.07 | 69.62 | 68.94 | 69.47 | 1,583,939 | +0.40(+0.59%) |
Dec 08, 2016 | 69.47 | 69.47 | 68.69 | 69.07 | 1,943,985 | -0.46(-0.66%) |
Dec 07, 2016 | 68.71 | 69.57 | 68.01 | 69.53 | 3,057,590 | +0.10(+0.15%) |
Dec 06, 2016 | 69.44 | 69.54 | 68.94 | 69.43 | 1,971,115 | +0.21(+0.31%) |
Dec 05, 2016 | 69.47 | 69.67 | 69.06 | 69.22 | 2,199,585 | +0.26(+0.37%) |
Dec 02, 2016 | 69.66 | 69.78 | 68.91 | 68.96 | 1,895,286 | -0.67(-0.96%) |
Dec 01, 2016 | 70.96 | 70.98 | 69.32 | 69.63 | 1,819,329 | -1.34(-1.89%) |
Nov 30, 2016 | 72.49 | 72.72 | 70.96 | 70.97 | 2,030,624 | -1.57(-2.17%) |
Nov 29, 2016 | 72.50 | 72.73 | 72.23 | 72.55 | 1,277,339 | +0.21(+0.29%) |
Nov 28, 2016 | 72.44 | 72.64 | 72.03 | 72.33 | 1,415,236 | -0.08(-0.11%) |
Nov 25, 2016 | 72.69 | 72.85 | 72.23 | 72.42 | 742,438 | -0.22(-0.30%) |
Nov 23, 2016 | 72.64 | 72.64 | 72.64 | 0 | +1.25(+1.75%) | |
Nov 22, 2016 | 71.22 | 71.51 | 70.78 | 71.39 | 1,614,531 | +0.10(+0.14%) |
Nov 21, 2016 | 71.02 | 71.61 | 70.96 | 71.29 | 1,638,716 | +0.38(+0.53%) |
Nov 18, 2016 | 69.83 | 71.31 | 69.70 | 70.91 | 2,438,813 | +1.15(+1.65%) |
Nov 17, 2016 | 69.27 | 69.83 | 68.89 | 69.76 | 1,958,148 | +0.71(+1.03%) |
Nov 16, 2016 | 68.73 | 69.17 | 68.45 | 69.05 | 1,568,639 | +0.33(+0.48%) |
Nov 15, 2016 | 69.46 | 69.75 | 68.62 | 68.72 | 2,076,757 | -0.41(-0.60%) |
Nov 14, 2016 | 70.29 | 70.78 | 68.79 | 69.13 | 2,187,671 | -1.04(-1.48%) |
Nov 11, 2016 | 70.49 | 71.17 | 70.07 | 70.17 | 1,883,713 | -0.67(-0.95%) |
Nov 10, 2016 | 70.98 | 71.17 | 69.75 | 70.84 | 2,174,393 | +0.14(+0.20%) |
Nov 09, 2016 | 69.59 | 70.94 | 68.92 | 70.71 | 1,704,967 | +0.28(+0.39%) |
Nov 08, 2016 | 70.34 | 70.80 | 69.89 | 70.43 | 1,052,309 | +0.09(+0.13%) |
Nov 07, 2016 | 70.23 | 70.62 | 70.09 | 70.34 | 1,931,615 | +0.99(+1.43%) |
Nov 04, 2016 | 68.87 | 69.79 | 68.83 | 69.35 | 1,558,931 | +0.41(+0.60%) |
Nov 03, 2016 | 69.01 | 69.31 | 68.73 | 68.93 | 1,197,928 | -0.07(-0.11%) |
Nov 02, 2016 | 70.44 | 70.62 | 68.85 | 69.01 | 2,410,557 | -1.66(-2.34%) |