Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 68.62 | 69.14 | 68.31 | 69.02 | 796,619 | +1.06(+1.56%) |
Jan 30, 2017 | 67.88 | 68.06 | 67.40 | 67.96 | 620,943 | -0.48(-0.71%) |
Jan 27, 2017 | 68.78 | 68.90 | 68.11 | 68.44 | 535,971 | -0.64(-0.93%) |
Jan 26, 2017 | 69.72 | 69.82 | 68.91 | 69.09 | 761,171 | -0.17(-0.25%) |
Jan 25, 2017 | 68.78 | 69.29 | 68.65 | 69.26 | 674,011 | +1.37(+2.02%) |
Jan 24, 2017 | 67.79 | 68.06 | 67.71 | 67.89 | 565,527 | +0.95(+1.43%) |
Jan 23, 2017 | 67.51 | 67.59 | 66.68 | 66.93 | 728,348 | -0.88(-1.30%) |
Jan 20, 2017 | 68.24 | 68.44 | 67.14 | 67.82 | 803,641 | +0.36(+0.54%) |
Jan 19, 2017 | 67.20 | 67.48 | 67.00 | 67.45 | 1,028,465 | -0.38(-0.55%) |
Jan 18, 2017 | 67.78 | 68.03 | 67.44 | 67.83 | 958,953 | -0.47(-0.69%) |
Jan 17, 2017 | 68.12 | 68.65 | 67.54 | 68.30 | 815,457 | -0.98(-1.41%) |
Jan 13, 2017 | 69.28 | 69.28 | 69.28 | 0 | +1.32(+1.95%) | |
Jan 12, 2017 | 68.25 | 68.35 | 66.85 | 67.96 | 795,834 | +0.01(+0.02%) |
Jan 11, 2017 | 67.81 | 68.01 | 67.38 | 67.94 | 551,743 | +0.43(+0.64%) |
Jan 10, 2017 | 66.52 | 67.97 | 66.47 | 67.51 | 817,595 | +0.73(+1.09%) |
Jan 09, 2017 | 66.39 | 66.98 | 66.37 | 66.79 | 623,046 | -0.82(-1.21%) |
Jan 06, 2017 | 67.43 | 67.82 | 67.13 | 67.60 | 716,854 | +0.01(+0.02%) |
Jan 05, 2017 | 67.67 | 67.97 | 66.90 | 67.59 | 1,031,184 | -0.17(-0.26%) |
Jan 04, 2017 | 67.43 | 68.22 | 67.36 | 67.76 | 1,074,376 | -0.21(-0.31%) |
Jan 03, 2017 | 68.44 | 68.73 | 67.75 | 67.97 | 1,628,950 | +0.45(+0.66%) |
Dec 30, 2016 | 67.53 | 67.53 | 67.53 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.39 | 67.97 | 67.36 | 67.68 | 528,203 | +0.58(+0.87%) |
Dec 28, 2016 | 67.77 | 67.87 | 67.09 | 67.10 | 685,020 | +0.11(+0.17%) |
Dec 27, 2016 | 66.86 | 67.46 | 66.83 | 66.98 | 349,691 | +0.47(+0.70%) |
Dec 23, 2016 | 66.52 | 66.52 | 66.52 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.17 | 67.23 | 66.32 | 66.56 | 558,160 | -0.81(-1.20%) |
Dec 21, 2016 | 67.26 | 67.79 | 67.18 | 67.37 | 736,528 | +1.13(+1.70%) |
Dec 20, 2016 | 65.53 | 66.36 | 65.44 | 66.24 | 899,706 | +1.35(+2.08%) |
Dec 19, 2016 | 64.55 | 65.09 | 64.33 | 64.89 | 708,815 | -0.01(-0.01%) |
Dec 16, 2016 | 64.98 | 65.35 | 64.67 | 64.90 | 870,282 | +0.35(+0.54%) |
Dec 15, 2016 | 64.48 | 65.17 | 64.27 | 64.55 | 653,957 | -0.15(-0.23%) |
Dec 14, 2016 | 65.89 | 66.19 | 64.65 | 64.70 | 740,897 | -1.94(-2.91%) |
Dec 13, 2016 | 66.09 | 67.02 | 65.85 | 66.64 | 809,671 | +1.09(+1.66%) |
Dec 12, 2016 | 65.57 | 65.90 | 64.85 | 65.56 | 999,640 | -0.17(-0.26%) |
Dec 09, 2016 | 65.22 | 65.88 | 65.12 | 65.73 | 586,900 | +0.21(+0.32%) |
Dec 08, 2016 | 64.90 | 65.58 | 64.66 | 65.52 | 1,101,465 | -0.01(-0.01%) |
Dec 07, 2016 | 63.63 | 65.91 | 63.62 | 65.53 | 969,697 | +2.06(+3.25%) |
Dec 06, 2016 | 62.52 | 63.47 | 62.52 | 63.46 | 463,849 | +1.01(+1.61%) |
Dec 05, 2016 | 62.03 | 62.50 | 61.99 | 62.45 | 502,324 | +1.19(+1.95%) |
Dec 02, 2016 | 62.41 | 62.49 | 60.97 | 61.26 | 597,193 | -1.56(-2.48%) |
Dec 01, 2016 | 61.99 | 62.96 | 61.99 | 62.82 | 1,002,948 | +1.07(+1.74%) |
Nov 30, 2016 | 61.96 | 62.42 | 61.74 | 61.74 | 1,160,874 | -0.28(-0.45%) |
Nov 29, 2016 | 61.39 | 62.23 | 61.31 | 62.02 | 901,932 | +0.60(+0.98%) |
Nov 28, 2016 | 61.38 | 61.77 | 61.17 | 61.42 | 1,031,276 | +0.36(+0.59%) |
Nov 25, 2016 | 60.97 | 61.34 | 60.88 | 61.06 | 317,540 | +1.00(+1.66%) |
Nov 23, 2016 | 60.07 | 60.07 | 60.07 | 0 | -0.69(-1.14%) | |
Nov 22, 2016 | 59.19 | 60.85 | 59.04 | 60.76 | 800,596 | +1.61(+2.72%) |
Nov 21, 2016 | 58.38 | 59.15 | 58.37 | 59.15 | 542,268 | +0.80(+1.37%) |
Nov 18, 2016 | 58.51 | 58.79 | 58.15 | 58.35 | 774,026 | -0.20(-0.34%) |
Nov 17, 2016 | 58.04 | 58.69 | 57.90 | 58.54 | 577,421 | +0.25(+0.43%) |
Nov 16, 2016 | 57.98 | 58.39 | 57.82 | 58.29 | 606,663 | +0.27(+0.46%) |
Nov 15, 2016 | 57.81 | 58.11 | 57.66 | 58.02 | 309,027 | +0.19(+0.33%) |
Nov 14, 2016 | 57.44 | 58.25 | 57.44 | 57.83 | 1,016,147 | +0.40(+0.70%) |
Nov 11, 2016 | 57.69 | 57.97 | 57.20 | 57.43 | 534,920 | +0.40(+0.70%) |
Nov 10, 2016 | 56.19 | 57.46 | 56.19 | 57.04 | 1,191,021 | +1.10(+1.97%) |
Nov 09, 2016 | 55.45 | 56.46 | 55.35 | 55.93 | 1,708,040 | -0.79(-1.39%) |
Nov 08, 2016 | 56.74 | 57.08 | 56.56 | 56.72 | 1,188,270 | -0.34(-0.60%) |
Nov 07, 2016 | 56.50 | 57.14 | 56.40 | 57.07 | 1,232,042 | +0.42(+0.73%) |
Nov 04, 2016 | 56.62 | 57.33 | 56.52 | 56.65 | 716,591 | -0.40(-0.71%) |
Nov 03, 2016 | 56.83 | 57.59 | 56.77 | 57.05 | 1,257,553 | +0.15(+0.26%) |
Nov 02, 2016 | 57.16 | 57.52 | 56.43 | 56.91 | 1,233,023 | -0.09(-0.17%) |