Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.78 | 68.89 | 67.30 | 68.88 | 4,226,880 | +0.77(+1.13%) |
Jan 30, 2017 | 67.54 | 68.17 | 67.03 | 68.11 | 4,805,540 | +0.52(+0.77%) |
Jan 27, 2017 | 69.46 | 69.50 | 67.13 | 67.59 | 9,222,687 | -1.63(-2.35%) |
Jan 26, 2017 | 69.35 | 70.35 | 68.77 | 69.22 | 4,701,707 | -0.40(-0.57%) |
Jan 25, 2017 | 71.46 | 72.23 | 69.42 | 69.62 | 7,881,011 | -1.78(-2.49%) |
Jan 24, 2017 | 70.86 | 71.50 | 70.06 | 71.40 | 3,170,371 | +0.79(+1.12%) |
Jan 23, 2017 | 71.44 | 71.47 | 70.12 | 70.61 | 3,539,854 | -1.14(-1.59%) |
Jan 20, 2017 | 72.55 | 72.92 | 71.63 | 71.75 | 4,642,215 | -0.70(-0.97%) |
Jan 19, 2017 | 72.44 | 73.04 | 72.03 | 72.45 | 5,393,859 | -0.22(-0.30%) |
Jan 18, 2017 | 73.35 | 73.42 | 72.63 | 72.67 | 2,896,676 | -0.49(-0.67%) |
Jan 17, 2017 | 71.68 | 73.24 | 71.29 | 73.16 | 3,433,721 | +1.36(+1.89%) |
Jan 13, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 71.78 | 72.23 | 71.55 | 71.86 | 2,195,305 | -0.23(-0.32%) |
Jan 11, 2017 | 72.42 | 73.38 | 71.13 | 72.09 | 4,371,386 | -0.41(-0.57%) |
Jan 10, 2017 | 71.56 | 73.00 | 71.44 | 72.50 | 4,377,385 | +0.94(+1.31%) |
Jan 09, 2017 | 70.44 | 71.88 | 70.41 | 71.56 | 2,492,601 | +0.81(+1.14%) |
Jan 06, 2017 | 70.80 | 70.95 | 70.12 | 70.75 | 1,733,517 | -0.12(-0.17%) |
Jan 05, 2017 | 70.77 | 71.37 | 70.28 | 70.87 | 2,149,611 | -0.27(-0.38%) |
Jan 04, 2017 | 69.66 | 71.98 | 69.35 | 71.14 | 4,083,125 | +1.74(+2.51%) |
Jan 03, 2017 | 69.41 | 69.75 | 69.01 | 69.40 | 3,524,612 | +0.61(+0.89%) |
Dec 30, 2016 | 68.79 | 68.79 | 68.79 | 0 | -0.60(-0.86%) | |
Dec 29, 2016 | 68.82 | 69.87 | 68.82 | 69.39 | 2,150,437 | -0.11(-0.16%) |
Dec 28, 2016 | 69.75 | 69.92 | 69.29 | 69.50 | 2,092,664 | -0.10(-0.14%) |
Dec 27, 2016 | 68.98 | 69.87 | 68.80 | 69.60 | 2,202,318 | +0.60(+0.87%) |
Dec 23, 2016 | 69.00 | 69.00 | 69.00 | 0 | +0.57(+0.83%) | |
Dec 22, 2016 | 68.56 | 69.95 | 68.02 | 68.43 | 2,074,052 | -0.07(-0.10%) |
Dec 21, 2016 | 68.74 | 69.06 | 68.21 | 68.50 | 2,922,548 | -0.15(-0.22%) |
Dec 20, 2016 | 69.51 | 69.69 | 68.27 | 68.65 | 3,056,147 | -0.59(-0.85%) |
Dec 19, 2016 | 70.46 | 70.58 | 68.93 | 69.24 | 4,309,098 | -0.68(-0.97%) |
Dec 16, 2016 | 69.17 | 70.00 | 68.85 | 69.92 | 7,764,896 | +0.74(+1.07%) |
Dec 15, 2016 | 70.51 | 70.58 | 68.36 | 69.18 | 6,788,053 | -1.34(-1.90%) |
Dec 14, 2016 | 72.67 | 73.17 | 68.45 | 70.52 | 9,786,252 | -2.65(-3.62%) |
Dec 13, 2016 | 71.58 | 73.52 | 71.58 | 73.17 | 4,722,746 | +1.07(+1.48%) |
Dec 12, 2016 | 72.57 | 72.93 | 71.42 | 72.10 | 3,462,243 | -0.38(-0.52%) |
Dec 09, 2016 | 72.30 | 72.48 | 71.51 | 72.48 | 7,403,945 | +1.73(+2.45%) |
Dec 08, 2016 | 75.99 | 75.99 | 68.22 | 70.75 | 17,701,632 | -5.10(-6.72%) |
Dec 07, 2016 | 75.50 | 76.38 | 74.49 | 75.85 | 3,840,300 | -0.88(-1.15%) |
Dec 06, 2016 | 76.42 | 77.25 | 76.01 | 76.73 | 2,542,847 | +0.02(+0.03%) |
Dec 05, 2016 | 76.23 | 76.75 | 75.50 | 76.71 | 3,893,516 | +1.05(+1.39%) |
Dec 02, 2016 | 76.09 | 76.75 | 75.59 | 75.66 | 2,718,891 | -0.17(-0.22%) |
Dec 01, 2016 | 75.89 | 76.29 | 75.44 | 75.83 | 3,242,099 | -0.05(-0.07%) |
Nov 30, 2016 | 76.86 | 77.34 | 75.79 | 75.88 | 5,569,834 | -0.98(-1.28%) |
Nov 29, 2016 | 77.02 | 77.50 | 76.80 | 76.86 | 2,171,452 | +0.11(+0.14%) |
Nov 28, 2016 | 76.78 | 77.13 | 76.05 | 76.75 | 2,333,179 | -0.15(-0.20%) |
Nov 25, 2016 | 76.97 | 77.39 | 76.37 | 76.90 | 1,285,203 | +0.09(+0.12%) |
Nov 23, 2016 | 76.81 | 76.81 | 76.81 | 0 | +0.88(+1.16%) | |
Nov 22, 2016 | 76.06 | 76.31 | 75.57 | 75.93 | 3,651,624 | -0.17(-0.22%) |
Nov 21, 2016 | 75.22 | 76.76 | 75.22 | 76.10 | 2,577,371 | +0.33(+0.44%) |
Nov 18, 2016 | 76.33 | 76.69 | 75.72 | 75.77 | 2,984,707 | -0.67(-0.88%) |
Nov 17, 2016 | 76.06 | 76.50 | 75.83 | 76.44 | 2,909,450 | +0.29(+0.38%) |
Nov 16, 2016 | 77.06 | 77.45 | 76.00 | 76.15 | 3,043,172 | -0.99(-1.28%) |
Nov 15, 2016 | 76.55 | 77.22 | 75.73 | 77.14 | 3,448,039 | +0.69(+0.90%) |
Nov 14, 2016 | 74.51 | 77.14 | 74.27 | 76.45 | 5,670,036 | +1.86(+2.49%) |
Nov 11, 2016 | 75.18 | 75.60 | 73.78 | 74.59 | 4,337,362 | -0.80(-1.06%) |
Nov 10, 2016 | 75.13 | 76.60 | 74.91 | 75.39 | 8,904,674 | +0.61(+0.82%) |
Nov 09, 2016 | 73.35 | 75.32 | 72.15 | 74.78 | 9,180,134 | +4.93(+7.06%) |
Nov 08, 2016 | 67.97 | 70.11 | 67.58 | 69.85 | 5,759,849 | -0.53(-0.75%) |
Nov 07, 2016 | 69.22 | 70.72 | 68.98 | 70.38 | 4,641,874 | +2.52(+3.71%) |
Nov 04, 2016 | 67.16 | 68.67 | 67.01 | 67.86 | 5,014,676 | +0.62(+0.92%) |
Nov 03, 2016 | 69.82 | 70.77 | 67.06 | 67.24 | 6,874,637 | -2.58(-3.70%) |
Nov 02, 2016 | 67.35 | 70.76 | 67.12 | 69.82 | 7,091,760 | +2.57(+3.82%) |