Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.00 | 69.52 | 68.68 | 69.40 | 792,329 | +1.07(+1.56%) |
Jan 30, 2017 | 68.25 | 68.43 | 67.77 | 68.33 | 617,598 | -0.49(-0.71%) |
Jan 27, 2017 | 69.16 | 69.28 | 68.48 | 68.81 | 533,085 | -0.65(-0.93%) |
Jan 26, 2017 | 70.09 | 70.20 | 69.28 | 69.46 | 757,071 | -0.17(-0.25%) |
Jan 25, 2017 | 69.15 | 69.66 | 69.02 | 69.64 | 670,381 | +1.38(+2.02%) |
Jan 24, 2017 | 68.16 | 68.43 | 68.08 | 68.26 | 562,481 | +0.96(+1.43%) |
Jan 23, 2017 | 67.87 | 67.95 | 67.04 | 67.30 | 724,425 | -0.89(-1.30%) |
Jan 20, 2017 | 68.61 | 68.81 | 67.51 | 68.19 | 799,312 | +0.37(+0.54%) |
Jan 19, 2017 | 67.57 | 67.85 | 67.36 | 67.82 | 1,022,926 | -0.38(-0.55%) |
Jan 18, 2017 | 68.14 | 68.40 | 67.80 | 68.20 | 953,788 | -0.47(-0.69%) |
Jan 17, 2017 | 68.48 | 69.02 | 67.90 | 68.67 | 811,066 | -0.98(-1.41%) |
Jan 13, 2017 | 69.66 | 69.66 | 69.66 | 0 | +1.33(+1.95%) | |
Jan 12, 2017 | 68.62 | 68.72 | 67.21 | 68.32 | 791,547 | +0.01(+0.02%) |
Jan 11, 2017 | 68.17 | 68.38 | 67.74 | 68.31 | 548,771 | +0.43(+0.64%) |
Jan 10, 2017 | 66.88 | 68.33 | 66.83 | 67.88 | 813,192 | +0.73(+1.09%) |
Jan 09, 2017 | 66.75 | 67.34 | 66.73 | 67.15 | 619,690 | -0.82(-1.21%) |
Jan 06, 2017 | 67.80 | 68.19 | 67.49 | 67.97 | 712,994 | +0.01(+0.02%) |
Jan 05, 2017 | 68.04 | 68.34 | 67.27 | 67.96 | 1,025,631 | -0.17(-0.26%) |
Jan 04, 2017 | 67.80 | 68.59 | 67.72 | 68.13 | 1,068,590 | -0.21(-0.31%) |
Jan 03, 2017 | 68.81 | 69.10 | 68.12 | 68.34 | 1,620,177 | +0.45(+0.66%) |
Dec 30, 2016 | 67.89 | 67.89 | 67.89 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.76 | 68.34 | 67.73 | 68.05 | 525,358 | +0.59(+0.87%) |
Dec 28, 2016 | 68.14 | 68.23 | 67.45 | 67.46 | 681,331 | +0.11(+0.17%) |
Dec 27, 2016 | 67.22 | 67.83 | 67.19 | 67.34 | 347,808 | +0.47(+0.70%) |
Dec 23, 2016 | 66.88 | 66.88 | 66.88 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.54 | 67.60 | 66.68 | 66.92 | 555,154 | -0.82(-1.20%) |
Dec 21, 2016 | 67.62 | 68.16 | 67.54 | 67.73 | 732,562 | +1.13(+1.70%) |
Dec 20, 2016 | 65.89 | 66.72 | 65.80 | 66.60 | 894,861 | +1.36(+2.08%) |
Dec 19, 2016 | 64.90 | 65.44 | 64.67 | 65.25 | 704,997 | -0.01(-0.01%) |
Dec 16, 2016 | 65.33 | 65.71 | 65.02 | 65.25 | 865,595 | +0.35(+0.54%) |
Dec 15, 2016 | 64.83 | 65.52 | 64.61 | 64.90 | 650,435 | -0.15(-0.23%) |
Dec 14, 2016 | 66.25 | 66.55 | 65.00 | 65.05 | 736,907 | -1.95(-2.91%) |
Dec 13, 2016 | 66.44 | 67.38 | 66.21 | 67.00 | 805,311 | +1.09(+1.66%) |
Dec 12, 2016 | 65.92 | 66.26 | 65.20 | 65.91 | 994,256 | -0.17(-0.26%) |
Dec 09, 2016 | 65.58 | 66.23 | 65.47 | 66.08 | 583,739 | +0.21(+0.32%) |
Dec 08, 2016 | 65.25 | 65.94 | 65.01 | 65.88 | 1,095,533 | -0.01(-0.01%) |
Dec 07, 2016 | 63.97 | 66.27 | 63.97 | 65.88 | 964,475 | +2.08(+3.25%) |
Dec 06, 2016 | 62.86 | 63.81 | 62.86 | 63.80 | 461,351 | +1.01(+1.61%) |
Dec 05, 2016 | 62.37 | 62.84 | 62.32 | 62.79 | 499,619 | +1.20(+1.95%) |
Dec 02, 2016 | 62.75 | 62.83 | 61.30 | 61.59 | 593,977 | -1.57(-2.48%) |
Dec 01, 2016 | 62.33 | 63.30 | 62.32 | 63.16 | 997,546 | +1.08(+1.74%) |
Nov 30, 2016 | 62.30 | 62.76 | 62.08 | 62.08 | 1,154,622 | -0.28(-0.45%) |
Nov 29, 2016 | 61.72 | 62.57 | 61.64 | 62.36 | 897,074 | +0.61(+0.98%) |
Nov 28, 2016 | 61.71 | 62.10 | 61.50 | 61.75 | 1,025,722 | +0.36(+0.59%) |
Nov 25, 2016 | 61.30 | 61.67 | 61.21 | 61.39 | 315,830 | +1.00(+1.66%) |
Nov 23, 2016 | 60.39 | 60.39 | 60.39 | 0 | -0.70(-1.14%) | |
Nov 22, 2016 | 59.51 | 61.18 | 59.36 | 61.09 | 796,284 | +1.62(+2.72%) |
Nov 21, 2016 | 58.69 | 59.47 | 58.69 | 59.47 | 539,348 | +0.80(+1.37%) |
Nov 18, 2016 | 58.83 | 59.11 | 58.46 | 58.66 | 769,858 | -0.20(-0.34%) |
Nov 17, 2016 | 58.36 | 59.00 | 58.22 | 58.86 | 574,311 | +0.25(+0.43%) |
Nov 16, 2016 | 58.29 | 58.70 | 58.13 | 58.61 | 603,395 | +0.27(+0.46%) |
Nov 15, 2016 | 58.12 | 58.43 | 57.97 | 58.34 | 307,363 | +0.19(+0.33%) |
Nov 14, 2016 | 57.75 | 58.56 | 57.75 | 58.15 | 1,010,674 | +0.40(+0.70%) |
Nov 11, 2016 | 58.01 | 58.28 | 57.51 | 57.74 | 532,039 | +0.40(+0.70%) |
Nov 10, 2016 | 56.50 | 57.77 | 56.50 | 57.35 | 1,184,606 | +1.11(+1.97%) |
Nov 09, 2016 | 55.75 | 56.76 | 55.65 | 56.24 | 1,698,841 | -0.79(-1.39%) |
Nov 08, 2016 | 57.05 | 57.39 | 56.87 | 57.03 | 1,181,870 | -0.35(-0.60%) |
Nov 07, 2016 | 56.80 | 57.45 | 56.71 | 57.38 | 1,225,407 | +0.42(+0.73%) |
Nov 04, 2016 | 56.93 | 57.64 | 56.83 | 56.96 | 712,732 | -0.41(-0.71%) |
Nov 03, 2016 | 57.14 | 57.90 | 57.08 | 57.36 | 1,250,780 | +0.15(+0.26%) |
Nov 02, 2016 | 57.46 | 57.83 | 56.74 | 57.21 | 1,226,383 | -0.10(-0.17%) |