Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.87 | 66.27 | 65.06 | 65.21 | 543,789 | -0.40(-0.61%) |
Jan 30, 2017 | 65.86 | 66.42 | 64.94 | 65.61 | 871,432 | -0.91(-1.37%) |
Jan 27, 2017 | 67.46 | 67.62 | 66.50 | 66.52 | 809,280 | -0.66(-0.98%) |
Jan 26, 2017 | 67.70 | 68.20 | 66.59 | 67.18 | 894,316 | -0.99(-1.45%) |
Jan 25, 2017 | 67.40 | 68.73 | 67.29 | 68.17 | 1,060,325 | +1.14(+1.69%) |
Jan 24, 2017 | 65.97 | 67.09 | 65.72 | 67.03 | 776,888 | +1.09(+1.66%) |
Jan 23, 2017 | 64.99 | 66.11 | 64.64 | 65.94 | 450,993 | +0.81(+1.25%) |
Jan 20, 2017 | 65.46 | 65.46 | 64.61 | 65.13 | 650,698 | -0.05(-0.08%) |
Jan 19, 2017 | 65.14 | 66.00 | 64.87 | 65.18 | 684,101 | +0.04(+0.07%) |
Jan 18, 2017 | 65.89 | 66.22 | 64.61 | 65.13 | 552,830 | -0.91(-1.38%) |
Jan 17, 2017 | 65.11 | 66.83 | 64.89 | 66.04 | 629,730 | +0.75(+1.15%) |
Jan 13, 2017 | 65.29 | 65.29 | 65.29 | 0 | +0.47(+0.72%) | |
Jan 12, 2017 | 64.75 | 65.65 | 64.74 | 64.82 | 624,309 | +0.40(+0.62%) |
Jan 11, 2017 | 64.89 | 64.89 | 64.02 | 64.42 | 913,766 | -0.22(-0.34%) |
Jan 10, 2017 | 64.35 | 65.12 | 63.67 | 64.64 | 642,737 | +0.33(+0.51%) |
Jan 09, 2017 | 65.16 | 65.56 | 64.19 | 64.31 | 490,964 | -0.96(-1.47%) |
Jan 06, 2017 | 66.21 | 66.50 | 65.07 | 65.27 | 376,807 | -0.58(-0.88%) |
Jan 05, 2017 | 65.55 | 66.00 | 65.33 | 65.85 | 608,261 | +0.74(+1.13%) |
Jan 04, 2017 | 66.57 | 66.57 | 64.38 | 65.12 | 728,884 | -1.15(-1.74%) |
Jan 03, 2017 | 66.24 | 67.15 | 65.88 | 66.27 | 734,216 | +0.21(+0.31%) |
Dec 30, 2016 | 66.06 | 66.06 | 66.06 | 0 | -0.56(-0.85%) | |
Dec 29, 2016 | 66.31 | 66.97 | 65.90 | 66.63 | 363,439 | +0.68(+1.03%) |
Dec 28, 2016 | 65.91 | 66.00 | 65.58 | 65.95 | 360,801 | -0.01(-0.01%) |
Dec 27, 2016 | 65.62 | 66.15 | 65.62 | 65.96 | 249,101 | +0.24(+0.37%) |
Dec 23, 2016 | 65.72 | 65.72 | 65.72 | 0 | +0.15(+0.22%) | |
Dec 22, 2016 | 64.99 | 65.61 | 64.51 | 65.57 | 503,185 | +0.09(+0.13%) |
Dec 21, 2016 | 65.53 | 65.85 | 64.89 | 65.48 | 719,393 | +0.04(+0.07%) |
Dec 20, 2016 | 65.79 | 66.67 | 64.40 | 65.44 | 762,365 | -0.16(-0.25%) |
Dec 19, 2016 | 66.08 | 66.56 | 64.81 | 65.60 | 696,166 | -0.73(-1.10%) |
Dec 16, 2016 | 67.02 | 67.51 | 66.14 | 66.33 | 529,227 | -1.23(-1.82%) |
Dec 15, 2016 | 66.98 | 67.91 | 66.31 | 67.56 | 575,112 | +0.42(+0.63%) |
Dec 14, 2016 | 68.58 | 68.76 | 66.94 | 67.14 | 464,037 | -1.44(-2.10%) |
Dec 13, 2016 | 69.01 | 69.99 | 67.61 | 68.58 | 753,593 | +0.08(+0.11%) |
Dec 12, 2016 | 68.99 | 69.14 | 67.83 | 68.50 | 475,024 | -0.26(-0.38%) |
Dec 09, 2016 | 67.35 | 69.19 | 66.88 | 68.76 | 896,207 | +1.49(+2.22%) |
Dec 08, 2016 | 66.37 | 67.63 | 65.95 | 67.27 | 748,398 | +0.84(+1.27%) |
Dec 07, 2016 | 66.60 | 66.92 | 66.03 | 66.43 | 720,158 | +0.28(+0.42%) |
Dec 06, 2016 | 67.48 | 67.88 | 66.04 | 66.15 | 677,417 | -1.07(-1.60%) |
Dec 05, 2016 | 66.73 | 67.70 | 66.46 | 67.22 | 698,277 | +0.64(+0.96%) |
Dec 02, 2016 | 66.17 | 67.23 | 65.58 | 66.58 | 930,000 | +0.68(+1.04%) |
Dec 01, 2016 | 67.45 | 67.93 | 65.46 | 65.90 | 1,125,342 | -1.76(-2.60%) |
Nov 30, 2016 | 69.17 | 69.94 | 67.47 | 67.66 | 666,002 | -0.92(-1.34%) |
Nov 29, 2016 | 69.58 | 69.70 | 68.54 | 68.58 | 485,598 | -1.22(-1.75%) |
Nov 28, 2016 | 69.64 | 70.15 | 69.30 | 69.80 | 642,167 | +0.34(+0.49%) |
Nov 25, 2016 | 69.84 | 69.84 | 69.03 | 69.46 | 230,934 | -0.51(-0.73%) |
Nov 23, 2016 | 69.97 | 69.97 | 69.97 | 0 | +1.15(+1.68%) | |
Nov 22, 2016 | 69.26 | 70.09 | 68.60 | 68.82 | 1,086,543 | +0.01(+0.01%) |
Nov 21, 2016 | 68.76 | 69.26 | 68.45 | 68.81 | 418,099 | +1.04(+1.53%) |
Nov 18, 2016 | 68.89 | 69.38 | 67.07 | 67.77 | 1,123,753 | -1.33(-1.92%) |
Nov 17, 2016 | 68.52 | 69.89 | 68.52 | 69.10 | 1,283,768 | +0.49(+0.72%) |
Nov 16, 2016 | 69.95 | 70.74 | 68.16 | 68.60 | 952,185 | -1.53(-2.18%) |
Nov 15, 2016 | 72.50 | 73.42 | 70.10 | 70.13 | 813,365 | -0.66(-0.93%) |
Nov 14, 2016 | 70.91 | 71.72 | 70.35 | 70.79 | 2,193,897 | +0.04(+0.06%) |
Nov 11, 2016 | 70.93 | 71.40 | 67.53 | 70.74 | 2,689,400 | -1.19(-1.65%) |
Nov 10, 2016 | 76.72 | 76.78 | 71.53 | 71.93 | 2,760,338 | -5.44(-7.04%) |
Nov 09, 2016 | 76.97 | 78.54 | 75.39 | 77.37 | 1,924,121 | -6.07(-7.27%) |
Nov 08, 2016 | 81.73 | 83.91 | 81.03 | 83.44 | 567,234 | +1.40(+1.71%) |
Nov 07, 2016 | 80.40 | 82.96 | 80.40 | 82.04 | 784,323 | +3.70(+4.72%) |
Nov 04, 2016 | 77.70 | 79.48 | 76.79 | 78.34 | 622,404 | +0.65(+0.84%) |
Nov 03, 2016 | 78.43 | 79.42 | 77.64 | 77.69 | 533,913 | -0.36(-0.47%) |
Nov 02, 2016 | 78.52 | 79.21 | 77.64 | 78.05 | 440,156 | -0.95(-1.21%) |