Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 68.61 | 69.12 | 68.29 | 69.01 | 796,822 | +1.06(+1.56%) |
Jan 30, 2017 | 67.87 | 68.05 | 67.38 | 67.94 | 621,101 | -0.48(-0.71%) |
Jan 27, 2017 | 68.77 | 68.89 | 68.09 | 68.43 | 536,108 | -0.64(-0.93%) |
Jan 26, 2017 | 69.70 | 69.80 | 68.89 | 69.07 | 761,365 | -0.17(-0.25%) |
Jan 25, 2017 | 68.76 | 69.27 | 68.63 | 69.24 | 674,183 | +1.37(+2.02%) |
Jan 24, 2017 | 67.77 | 68.05 | 67.69 | 67.87 | 565,671 | +0.95(+1.43%) |
Jan 23, 2017 | 67.49 | 67.57 | 66.66 | 66.92 | 728,533 | -0.88(-1.30%) |
Jan 20, 2017 | 68.22 | 68.43 | 67.13 | 67.80 | 803,845 | +0.36(+0.54%) |
Jan 19, 2017 | 67.19 | 67.47 | 66.98 | 67.44 | 1,028,727 | -0.38(-0.55%) |
Jan 18, 2017 | 67.76 | 68.02 | 67.42 | 67.81 | 959,197 | -0.47(-0.69%) |
Jan 17, 2017 | 68.10 | 68.63 | 67.52 | 68.28 | 815,665 | -0.98(-1.41%) |
Jan 13, 2017 | 69.26 | 69.26 | 69.26 | 0 | +1.32(+1.95%) | |
Jan 12, 2017 | 68.23 | 68.33 | 66.83 | 67.94 | 796,036 | +0.01(+0.02%) |
Jan 11, 2017 | 67.79 | 67.99 | 67.36 | 67.93 | 551,883 | +0.43(+0.64%) |
Jan 10, 2017 | 66.51 | 67.95 | 66.45 | 67.50 | 817,804 | +0.73(+1.09%) |
Jan 09, 2017 | 66.37 | 66.97 | 66.35 | 66.77 | 623,204 | -0.82(-1.21%) |
Jan 06, 2017 | 67.41 | 67.80 | 67.11 | 67.59 | 717,037 | +0.01(+0.02%) |
Jan 05, 2017 | 67.66 | 67.96 | 66.89 | 67.57 | 1,031,447 | -0.17(-0.26%) |
Jan 04, 2017 | 67.41 | 68.21 | 67.34 | 67.75 | 1,074,650 | -0.21(-0.31%) |
Jan 03, 2017 | 68.42 | 68.71 | 67.73 | 67.96 | 1,629,365 | +0.45(+0.66%) |
Dec 30, 2016 | 67.51 | 67.51 | 67.51 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.38 | 67.96 | 67.35 | 67.66 | 528,338 | +0.58(+0.87%) |
Dec 28, 2016 | 67.75 | 67.85 | 67.07 | 67.08 | 685,195 | +0.11(+0.17%) |
Dec 27, 2016 | 66.85 | 67.44 | 66.82 | 66.97 | 349,780 | +0.47(+0.70%) |
Dec 23, 2016 | 66.50 | 66.50 | 66.50 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.16 | 67.22 | 66.30 | 66.54 | 558,303 | -0.81(-1.20%) |
Dec 21, 2016 | 67.24 | 67.78 | 67.16 | 67.35 | 736,716 | +1.13(+1.70%) |
Dec 20, 2016 | 65.52 | 66.34 | 65.43 | 66.23 | 899,936 | +1.35(+2.08%) |
Dec 19, 2016 | 64.53 | 65.07 | 64.31 | 64.88 | 708,995 | -0.01(-0.01%) |
Dec 16, 2016 | 64.96 | 65.34 | 64.65 | 64.88 | 870,504 | +0.35(+0.54%) |
Dec 15, 2016 | 64.46 | 65.15 | 64.25 | 64.54 | 654,123 | -0.15(-0.23%) |
Dec 14, 2016 | 65.87 | 66.17 | 64.64 | 64.69 | 741,086 | -1.94(-2.91%) |
Dec 13, 2016 | 66.07 | 67.00 | 65.84 | 66.63 | 809,878 | +1.09(+1.66%) |
Dec 12, 2016 | 65.55 | 65.89 | 64.84 | 65.54 | 999,895 | -0.17(-0.26%) |
Dec 09, 2016 | 65.21 | 65.86 | 65.10 | 65.71 | 587,049 | +0.21(+0.32%) |
Dec 08, 2016 | 64.88 | 65.56 | 64.64 | 65.50 | 1,101,746 | -0.01(-0.01%) |
Dec 07, 2016 | 63.61 | 65.90 | 63.61 | 65.51 | 969,944 | +2.06(+3.25%) |
Dec 06, 2016 | 62.51 | 63.45 | 62.51 | 63.45 | 463,967 | +1.01(+1.61%) |
Dec 05, 2016 | 62.02 | 62.48 | 61.97 | 62.44 | 502,452 | +1.19(+1.95%) |
Dec 02, 2016 | 62.40 | 62.48 | 60.96 | 61.24 | 597,346 | -1.56(-2.48%) |
Dec 01, 2016 | 61.98 | 62.94 | 61.97 | 62.80 | 1,003,203 | +1.07(+1.74%) |
Nov 30, 2016 | 61.95 | 62.40 | 61.73 | 61.73 | 1,161,170 | -0.28(-0.45%) |
Nov 29, 2016 | 61.37 | 62.22 | 61.30 | 62.01 | 902,162 | +0.60(+0.98%) |
Nov 28, 2016 | 61.36 | 61.75 | 61.16 | 61.40 | 1,031,539 | +0.36(+0.59%) |
Nov 25, 2016 | 60.96 | 61.32 | 60.87 | 61.05 | 317,621 | +1.00(+1.66%) |
Nov 23, 2016 | 60.05 | 60.05 | 60.05 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.18 | 60.83 | 59.02 | 60.74 | 800,800 | +1.61(+2.72%) |
Nov 21, 2016 | 58.36 | 59.14 | 58.36 | 59.13 | 542,407 | +0.80(+1.37%) |
Nov 18, 2016 | 58.50 | 58.77 | 58.14 | 58.33 | 774,224 | -0.20(-0.34%) |
Nov 17, 2016 | 58.03 | 58.67 | 57.89 | 58.53 | 577,568 | +0.25(+0.43%) |
Nov 16, 2016 | 57.96 | 58.37 | 57.80 | 58.28 | 606,817 | +0.27(+0.46%) |
Nov 15, 2016 | 57.80 | 58.10 | 57.65 | 58.01 | 309,106 | +0.19(+0.33%) |
Nov 14, 2016 | 57.43 | 58.23 | 57.43 | 57.82 | 1,016,406 | +0.40(+0.70%) |
Nov 11, 2016 | 57.68 | 57.95 | 57.18 | 57.42 | 535,056 | +0.40(+0.70%) |
Nov 10, 2016 | 56.18 | 57.45 | 56.18 | 57.02 | 1,191,325 | +1.10(+1.97%) |
Nov 09, 2016 | 55.44 | 56.44 | 55.33 | 55.92 | 1,708,475 | -0.79(-1.39%) |
Nov 08, 2016 | 56.73 | 57.06 | 56.55 | 56.71 | 1,188,573 | -0.34(-0.60%) |
Nov 07, 2016 | 56.48 | 57.12 | 56.39 | 57.05 | 1,232,356 | +0.42(+0.73%) |
Nov 04, 2016 | 56.61 | 57.31 | 56.51 | 56.64 | 716,774 | -0.40(-0.71%) |
Nov 03, 2016 | 56.81 | 57.57 | 56.76 | 57.04 | 1,257,874 | +0.15(+0.26%) |
Nov 02, 2016 | 57.14 | 57.50 | 56.42 | 56.89 | 1,233,338 | -0.09(-0.17%) |