Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.43 | 66.19 | 65.24 | 65.69 | 60,953 | +0.26(+0.40%) |
Jan 30, 2017 | 66.99 | 67.20 | 65.15 | 65.43 | 66,488 | -1.37(-2.05%) |
Jan 27, 2017 | 65.19 | 67.00 | 65.19 | 66.80 | 56,993 | +1.50(+2.30%) |
Jan 26, 2017 | 66.04 | 66.14 | 65.00 | 65.30 | 67,235 | -0.65(-0.99%) |
Jan 25, 2017 | 65.70 | 66.31 | 65.32 | 65.95 | 135,908 | +0.22(+0.33%) |
Jan 24, 2017 | 65.90 | 65.97 | 65.06 | 65.73 | 40,615 | +0.08(+0.12%) |
Jan 23, 2017 | 64.74 | 65.96 | 64.60 | 65.65 | 82,674 | +0.89(+1.37%) |
Jan 20, 2017 | 64.72 | 64.91 | 64.14 | 64.76 | 41,128 | +0.32(+0.50%) |
Jan 19, 2017 | 64.50 | 65.71 | 64.27 | 64.44 | 42,759 | -0.06(-0.09%) |
Jan 18, 2017 | 64.96 | 65.46 | 63.80 | 64.50 | 70,016 | -0.46(-0.71%) |
Jan 17, 2017 | 64.25 | 65.00 | 63.99 | 64.96 | 80,138 | +0.56(+0.87%) |
Jan 16, 2017 | 64.82 | 64.82 | 63.99 | 64.40 | 23,481 | -0.52(-0.80%) |
Jan 13, 2017 | 63.46 | 65.41 | 63.46 | 64.92 | 62,401 | +1.41(+2.22%) |
Jan 12, 2017 | 64.00 | 64.36 | 62.73 | 63.51 | 43,416 | +0.04(+0.06%) |
Jan 11, 2017 | 62.08 | 63.56 | 62.08 | 63.47 | 93,834 | +1.46(+2.35%) |
Jan 10, 2017 | 61.39 | 62.44 | 61.39 | 62.01 | 50,536 | +0.62(+1.01%) |
Jan 09, 2017 | 60.92 | 61.69 | 60.69 | 61.39 | 43,133 | +0.53(+0.87%) |
Jan 06, 2017 | 60.76 | 61.68 | 60.20 | 60.86 | 40,316 | +0.42(+0.69%) |
Jan 05, 2017 | 60.87 | 60.94 | 58.91 | 60.44 | 61,128 | -0.66(-1.08%) |
Jan 04, 2017 | 61.11 | 61.40 | 60.26 | 61.10 | 54,526 | -0.02(-0.03%) |
Jan 03, 2017 | 62.76 | 62.76 | 60.50 | 61.12 | 81,617 | -1.38(-2.21%) |
Dec 30, 2016 | 62.50 | 62.50 | 62.50 | 0 | +0.67(+1.08%) | |
Dec 29, 2016 | 62.04 | 62.56 | 61.64 | 61.83 | 42,687 | +0.01(+0.02%) |
Dec 28, 2016 | 62.20 | 62.85 | 61.59 | 61.82 | 48,665 | -0.05(-0.08%) |
Dec 23, 2016 | 61.87 | 61.87 | 61.87 | 0 | +0.37(+0.60%) | |
Dec 22, 2016 | 61.81 | 62.35 | 60.70 | 61.50 | 58,352 | -0.49(-0.79%) |
Dec 21, 2016 | 61.81 | 62.27 | 61.28 | 61.99 | 30,707 | -0.02(-0.03%) |
Dec 20, 2016 | 60.76 | 63.11 | 60.50 | 62.01 | 144,525 | +1.49(+2.46%) |
Dec 19, 2016 | 60.00 | 60.80 | 59.96 | 60.52 | 35,492 | +0.25(+0.41%) |
Dec 16, 2016 | 60.46 | 61.25 | 60.10 | 60.27 | 52,595 | -0.07(-0.12%) |
Dec 15, 2016 | 59.25 | 60.45 | 59.25 | 60.34 | 51,974 | +0.16(+0.27%) |
Dec 14, 2016 | 59.99 | 60.25 | 59.70 | 60.18 | 174,828 | +0.19(+0.32%) |
Dec 13, 2016 | 60.40 | 60.97 | 59.91 | 59.99 | 70,526 | -0.36(-0.60%) |
Dec 12, 2016 | 58.18 | 60.93 | 58.10 | 60.35 | 149,504 | +2.05(+3.52%) |
Dec 09, 2016 | 57.88 | 58.54 | 57.48 | 58.30 | 146,696 | +0.57(+0.99%) |
Dec 08, 2016 | 57.33 | 57.97 | 56.47 | 57.73 | 70,327 | +0.35(+0.61%) |
Dec 07, 2016 | 57.11 | 57.61 | 56.49 | 57.38 | 57,111 | +0.09(+0.16%) |
Dec 06, 2016 | 58.10 | 58.10 | 56.54 | 57.29 | 62,986 | -0.77(-1.33%) |
Dec 05, 2016 | 57.96 | 59.51 | 57.81 | 58.06 | 95,315 | -0.04(-0.07%) |
Dec 02, 2016 | 59.31 | 59.43 | 57.96 | 58.10 | 94,797 | -1.16(-1.96%) |
Dec 01, 2016 | 61.20 | 61.38 | 57.81 | 59.26 | 147,263 | -2.76(-4.45%) |
Nov 30, 2016 | 64.42 | 64.42 | 61.40 | 62.02 | 70,342 | -2.33(-3.62%) |
Nov 29, 2016 | 63.90 | 64.45 | 63.37 | 64.35 | 220,872 | +0.32(+0.50%) |
Nov 28, 2016 | 64.15 | 64.75 | 63.90 | 64.03 | 47,890 | -0.10(-0.16%) |
Nov 25, 2016 | 64.37 | 64.80 | 63.95 | 64.13 | 26,189 | +0.08(+0.12%) |
Nov 24, 2016 | 63.70 | 64.62 | 63.70 | 64.05 | 19,439 | +0.04(+0.06%) |
Nov 23, 2016 | 64.00 | 65.21 | 63.70 | 64.01 | 50,130 | -0.13(-0.20%) |
Nov 22, 2016 | 62.90 | 64.14 | 62.71 | 64.14 | 78,560 | +1.14(+1.81%) |
Nov 21, 2016 | 64.04 | 64.44 | 62.81 | 63.00 | 50,708 | -0.68(-1.07%) |
Nov 18, 2016 | 62.50 | 64.30 | 62.17 | 63.68 | 64,571 | +1.34(+2.15%) |
Nov 17, 2016 | 62.50 | 62.72 | 61.86 | 62.34 | 46,979 | -0.17(-0.27%) |
Nov 16, 2016 | 62.07 | 62.95 | 60.05 | 62.51 | 64,700 | +0.76(+1.23%) |
Nov 15, 2016 | 63.60 | 64.26 | 61.66 | 61.75 | 102,100 | -1.69(-2.66%) |
Nov 14, 2016 | 65.00 | 65.06 | 61.64 | 63.44 | 171,987 | -1.57(-2.42%) |
Nov 11, 2016 | 68.77 | 68.77 | 64.86 | 65.01 | 55,581 | -3.44(-5.03%) |
Nov 10, 2016 | 68.14 | 69.18 | 68.14 | 68.45 | 130,077 | +0.43(+0.63%) |
Nov 09, 2016 | 65.33 | 68.04 | 65.09 | 68.02 | 78,007 | +1.67(+2.52%) |
Nov 08, 2016 | 66.80 | 67.05 | 65.95 | 66.35 | 105,600 | -0.75(-1.12%) |
Nov 07, 2016 | 64.75 | 67.54 | 64.75 | 67.10 | 214,732 | +2.07(+3.18%) |
Nov 04, 2016 | 64.81 | 65.26 | 63.40 | 65.03 | 78,380 | +0.18(+0.28%) |
Nov 03, 2016 | 64.00 | 65.74 | 63.47 | 64.85 | 95,683 | -0.64(-0.98%) |
Nov 02, 2016 | 66.42 | 66.57 | 65.14 | 65.49 | 44,883 | -0.63(-0.95%) |