Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 73.53 | 74.07 | 72.73 | 73.20 | 1,355,771 | -0.48(-0.66%) |
Jan 30, 2017 | 73.25 | 73.82 | 72.60 | 73.69 | 423,619 | +0.14(+0.19%) |
Jan 27, 2017 | 73.47 | 74.24 | 73.37 | 73.54 | 313,034 | -0.20(-0.27%) |
Jan 26, 2017 | 74.37 | 74.62 | 73.57 | 73.75 | 323,463 | -0.75(-1.00%) |
Jan 25, 2017 | 73.32 | 74.75 | 72.96 | 74.49 | 671,980 | +1.40(+1.91%) |
Jan 24, 2017 | 70.94 | 73.29 | 70.62 | 73.10 | 473,478 | +2.27(+3.20%) |
Jan 23, 2017 | 70.66 | 71.03 | 70.42 | 70.83 | 379,228 | +0.02(+0.02%) |
Jan 20, 2017 | 70.92 | 71.22 | 70.37 | 70.81 | 232,805 | +0.08(+0.11%) |
Jan 19, 2017 | 71.04 | 71.55 | 70.23 | 70.73 | 391,124 | -0.06(-0.09%) |
Jan 18, 2017 | 70.54 | 71.17 | 70.54 | 70.80 | 289,343 | +0.17(+0.24%) |
Jan 17, 2017 | 70.83 | 71.21 | 70.37 | 70.63 | 342,636 | -0.60(-0.84%) |
Jan 13, 2017 | 71.23 | 71.23 | 71.23 | 0 | +1.04(+1.48%) | |
Jan 12, 2017 | 70.41 | 70.41 | 68.95 | 70.19 | 271,914 | -0.40(-0.56%) |
Jan 11, 2017 | 69.60 | 71.06 | 66.61 | 70.59 | 698,648 | +0.90(+1.29%) |
Jan 10, 2017 | 68.77 | 69.99 | 68.53 | 69.69 | 399,107 | +1.20(+1.76%) |
Jan 09, 2017 | 68.94 | 68.98 | 68.29 | 68.49 | 377,174 | -0.25(-0.37%) |
Jan 06, 2017 | 68.11 | 69.18 | 67.96 | 68.74 | 343,784 | +0.39(+0.57%) |
Jan 05, 2017 | 69.10 | 69.47 | 67.93 | 68.36 | 511,469 | -0.67(-0.97%) |
Jan 04, 2017 | 68.69 | 69.55 | 68.62 | 69.02 | 483,395 | +0.61(+0.90%) |
Jan 03, 2017 | 67.91 | 68.88 | 67.38 | 68.41 | 436,861 | +1.09(+1.62%) |
Dec 30, 2016 | 67.32 | 67.32 | 67.32 | 0 | -0.11(-0.16%) | |
Dec 29, 2016 | 67.40 | 68.17 | 66.99 | 67.42 | 267,890 | +0.16(+0.24%) |
Dec 28, 2016 | 69.05 | 69.05 | 67.09 | 67.27 | 421,527 | -1.63(-2.37%) |
Dec 27, 2016 | 68.45 | 69.06 | 68.43 | 68.90 | 149,529 | +0.57(+0.83%) |
Dec 23, 2016 | 68.33 | 68.33 | 68.33 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 68.45 | 68.65 | 67.80 | 68.31 | 453,149 | -0.15(-0.22%) |
Dec 21, 2016 | 69.76 | 69.76 | 68.40 | 68.46 | 298,680 | -1.48(-2.11%) |
Dec 20, 2016 | 69.90 | 70.39 | 69.18 | 69.94 | 461,517 | +0.45(+0.64%) |
Dec 19, 2016 | 68.45 | 69.56 | 68.35 | 69.49 | 283,449 | +0.84(+1.22%) |
Dec 16, 2016 | 68.98 | 69.47 | 68.57 | 68.65 | 1,525,524 | -0.44(-0.63%) |
Dec 15, 2016 | 69.00 | 69.57 | 68.31 | 69.09 | 281,233 | +0.45(+0.66%) |
Dec 14, 2016 | 69.31 | 69.89 | 68.52 | 68.64 | 364,192 | -0.81(-1.17%) |
Dec 13, 2016 | 69.70 | 70.24 | 68.63 | 69.45 | 358,454 | +0.02(+0.03%) |
Dec 12, 2016 | 69.79 | 70.26 | 69.18 | 69.43 | 228,481 | -0.35(-0.50%) |
Dec 09, 2016 | 69.41 | 69.88 | 68.95 | 69.78 | 342,786 | +0.45(+0.66%) |
Dec 08, 2016 | 69.15 | 69.97 | 68.86 | 69.33 | 393,496 | -0.92(-1.31%) |
Dec 07, 2016 | 69.04 | 70.29 | 68.67 | 70.25 | 422,020 | +1.38(+2.01%) |
Dec 06, 2016 | 68.79 | 68.96 | 66.26 | 68.86 | 277,194 | +0.12(+0.18%) |
Dec 05, 2016 | 68.49 | 68.92 | 68.13 | 68.74 | 353,961 | +0.55(+0.81%) |
Dec 02, 2016 | 69.95 | 70.04 | 68.01 | 68.19 | 454,211 | -1.76(-2.51%) |
Dec 01, 2016 | 69.06 | 70.43 | 67.63 | 69.95 | 691,208 | +1.32(+1.92%) |
Nov 30, 2016 | 68.04 | 69.74 | 67.99 | 68.63 | 979,760 | +1.11(+1.64%) |
Nov 29, 2016 | 67.47 | 68.27 | 66.12 | 67.52 | 440,919 | +0.17(+0.26%) |
Nov 28, 2016 | 67.20 | 67.78 | 66.84 | 67.34 | 361,044 | -0.12(-0.18%) |
Nov 25, 2016 | 67.12 | 67.54 | 66.89 | 67.47 | 141,912 | +0.32(+0.48%) |
Nov 23, 2016 | 67.14 | 67.14 | 67.14 | 0 | +1.00(+1.51%) | |
Nov 22, 2016 | 65.35 | 66.25 | 65.20 | 66.15 | 485,568 | +0.50(+0.76%) |
Nov 21, 2016 | 65.39 | 66.38 | 62.61 | 65.65 | 621,217 | -0.18(-0.28%) |
Nov 18, 2016 | 66.14 | 66.16 | 65.60 | 65.83 | 380,268 | -0.41(-0.62%) |
Nov 17, 2016 | 66.07 | 66.30 | 65.64 | 66.24 | 360,309 | +0.01(+0.01%) |
Nov 16, 2016 | 65.72 | 66.34 | 64.80 | 66.23 | 608,734 | -0.08(-0.12%) |
Nov 15, 2016 | 66.90 | 67.22 | 66.08 | 66.31 | 817,876 | -1.91(-2.81%) |
Nov 14, 2016 | 65.83 | 68.25 | 64.70 | 68.23 | 853,893 | +2.88(+4.40%) |
Nov 11, 2016 | 64.92 | 66.20 | 64.53 | 65.35 | 1,393,776 | -0.03(-0.05%) |
Nov 10, 2016 | 61.71 | 66.43 | 61.52 | 65.39 | 1,944,754 | +4.11(+6.70%) |
Nov 09, 2016 | 57.65 | 61.91 | 57.65 | 61.28 | 953,387 | +3.15(+5.41%) |
Nov 08, 2016 | 57.70 | 58.52 | 57.47 | 58.13 | 400,456 | +0.15(+0.26%) |
Nov 07, 2016 | 57.25 | 58.17 | 57.21 | 57.98 | 364,926 | +1.49(+2.65%) |
Nov 04, 2016 | 56.15 | 57.31 | 56.11 | 56.49 | 328,296 | +0.54(+0.97%) |
Nov 03, 2016 | 55.76 | 56.41 | 55.63 | 55.94 | 300,887 | +0.39(+0.71%) |
Nov 02, 2016 | 56.57 | 56.71 | 55.50 | 55.55 | 441,839 | -1.05(-1.85%) |