Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.06 | 69.32 | 68.93 | 69.29 | 1,101,850 | +0.11(+0.16%) |
Jan 30, 2017 | 69.33 | 69.36 | 68.94 | 69.18 | 967,924 | -0.35(-0.51%) |
Jan 27, 2017 | 69.69 | 69.74 | 69.37 | 69.53 | 699,907 | -0.27(-0.38%) |
Jan 26, 2017 | 69.89 | 69.95 | 69.63 | 69.80 | 1,351,040 | -0.11(-0.16%) |
Jan 25, 2017 | 69.73 | 69.95 | 69.63 | 69.91 | 893,676 | +0.42(+0.60%) |
Jan 24, 2017 | 69.06 | 69.56 | 69.04 | 69.49 | 1,056,839 | +0.54(+0.78%) |
Jan 23, 2017 | 69.01 | 69.08 | 68.72 | 68.95 | 1,549,414 | -0.10(-0.14%) |
Jan 20, 2017 | 69.02 | 69.25 | 68.84 | 69.05 | 3,474,892 | +0.23(+0.34%) |
Jan 19, 2017 | 69.21 | 69.29 | 68.62 | 68.82 | 676,265 | -0.42(-0.60%) |
Jan 18, 2017 | 69.19 | 69.32 | 69.00 | 69.24 | 656,976 | +0.12(+0.17%) |
Jan 17, 2017 | 69.00 | 69.30 | 68.89 | 69.12 | 958,936 | -0.02(-0.03%) |
Jan 13, 2017 | 69.14 | 69.14 | 69.14 | 0 | +0.12(+0.17%) | |
Jan 12, 2017 | 69.04 | 69.10 | 68.46 | 69.02 | 2,013,061 | -0.09(-0.13%) |
Jan 11, 2017 | 68.86 | 69.13 | 68.75 | 69.11 | 1,530,892 | +0.26(+0.37%) |
Jan 10, 2017 | 68.85 | 69.09 | 68.72 | 68.85 | 1,019,545 | +0.03(+0.05%) |
Jan 09, 2017 | 69.36 | 69.36 | 68.81 | 68.82 | 1,434,893 | -0.61(-0.88%) |
Jan 06, 2017 | 69.36 | 69.62 | 69.15 | 69.43 | 1,074,758 | +0.07(+0.10%) |
Jan 05, 2017 | 69.56 | 69.56 | 69.15 | 69.36 | 1,015,614 | -0.23(-0.32%) |
Jan 04, 2017 | 69.11 | 69.66 | 69.11 | 69.58 | 1,158,756 | +0.59(+0.86%) |
Jan 03, 2017 | 69.08 | 69.16 | 68.60 | 68.99 | 1,227,586 | +0.19(+0.28%) |
Dec 30, 2016 | 68.79 | 68.79 | 68.79 | 0 | -0.12(-0.17%) | |
Dec 29, 2016 | 68.75 | 69.01 | 68.75 | 68.91 | 757,849 | +0.19(+0.28%) |
Dec 28, 2016 | 69.39 | 69.42 | 68.65 | 68.72 | 1,226,402 | -0.58(-0.84%) |
Dec 27, 2016 | 69.20 | 69.40 | 69.16 | 69.30 | 1,016,405 | +0.18(+0.27%) |
Dec 23, 2016 | 69.12 | 69.12 | 69.12 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 69.16 | 69.28 | 68.88 | 69.05 | 831,916 | -0.17(-0.24%) |
Dec 21, 2016 | 69.47 | 69.55 | 69.20 | 69.22 | 1,008,512 | -0.24(-0.35%) |
Dec 20, 2016 | 69.47 | 69.59 | 69.28 | 69.46 | 1,015,251 | +0.16(+0.23%) |
Dec 19, 2016 | 68.98 | 69.30 | 68.91 | 69.30 | 1,419,852 | +0.43(+0.62%) |
Dec 16, 2016 | 68.95 | 69.33 | 68.78 | 68.87 | 1,651,142 | +0.02(+0.03%) |
Dec 15, 2016 | 68.73 | 69.18 | 68.55 | 68.85 | 1,138,474 | +0.12(+0.17%) |
Dec 14, 2016 | 69.66 | 69.82 | 68.64 | 68.73 | 1,144,755 | -0.97(-1.39%) |
Dec 13, 2016 | 69.62 | 69.80 | 69.42 | 69.70 | 1,135,663 | +0.26(+0.38%) |
Dec 12, 2016 | 69.44 | 69.66 | 69.25 | 69.44 | 2,466,197 | -0.02(-0.03%) |
Dec 09, 2016 | 69.30 | 69.48 | 69.24 | 69.46 | 2,635,686 | +0.12(+0.17%) |
Dec 08, 2016 | 69.04 | 69.51 | 68.83 | 69.34 | 1,130,018 | +0.28(+0.41%) |
Dec 07, 2016 | 68.10 | 69.06 | 68.09 | 69.06 | 866,182 | +0.94(+1.38%) |
Dec 06, 2016 | 67.88 | 68.11 | 67.70 | 68.11 | 830,859 | +0.32(+0.47%) |
Dec 05, 2016 | 67.70 | 67.83 | 67.62 | 67.80 | 1,177,747 | +0.34(+0.50%) |
Dec 02, 2016 | 67.42 | 67.73 | 67.28 | 67.46 | 1,128,441 | +0.05(+0.07%) |
Dec 01, 2016 | 67.58 | 67.74 | 67.32 | 67.41 | 886,832 | -0.02(-0.02%) |
Nov 30, 2016 | 68.00 | 68.06 | 67.43 | 67.43 | 1,023,615 | -0.50(-0.73%) |
Nov 29, 2016 | 67.62 | 68.05 | 67.59 | 67.92 | 802,534 | +0.25(+0.36%) |
Nov 28, 2016 | 67.80 | 67.92 | 67.62 | 67.68 | 1,489,347 | -0.18(-0.27%) |
Nov 25, 2016 | 67.55 | 67.87 | 67.53 | 67.86 | 377,944 | +0.41(+0.61%) |
Nov 23, 2016 | 67.45 | 67.45 | 67.45 | 0 | +0.06(+0.09%) | |
Nov 22, 2016 | 67.17 | 67.45 | 67.00 | 67.39 | 1,133,461 | +0.39(+0.58%) |
Nov 21, 2016 | 66.76 | 67.02 | 66.72 | 67.00 | 908,312 | +0.45(+0.68%) |
Nov 18, 2016 | 66.71 | 66.75 | 66.49 | 66.55 | 879,456 | -0.10(-0.15%) |
Nov 17, 2016 | 66.70 | 66.85 | 66.57 | 66.65 | 1,291,281 | -0.01(-0.01%) |
Nov 16, 2016 | 66.75 | 66.82 | 66.45 | 66.66 | 1,586,564 | -0.14(-0.21%) |
Nov 15, 2016 | 66.53 | 66.81 | 66.41 | 66.80 | 1,277,752 | +0.25(+0.37%) |
Nov 14, 2016 | 66.18 | 66.61 | 66.08 | 66.56 | 4,154,494 | +0.50(+0.75%) |
Nov 11, 2016 | 65.82 | 66.09 | 65.71 | 66.06 | 1,291,597 | +0.08(+0.12%) |
Nov 10, 2016 | 65.95 | 66.26 | 65.57 | 65.98 | 1,237,625 | +0.27(+0.41%) |
Nov 09, 2016 | 64.29 | 65.95 | 64.18 | 65.71 | 3,092,712 | +0.72(+1.11%) |
Nov 08, 2016 | 64.60 | 65.16 | 64.57 | 64.99 | 1,023,682 | +0.28(+0.43%) |
Nov 07, 2016 | 64.21 | 64.73 | 64.19 | 64.71 | 1,531,745 | +1.25(+1.97%) |
Nov 04, 2016 | 63.55 | 63.84 | 63.45 | 63.46 | 1,320,762 | +0.03(+0.05%) |
Nov 03, 2016 | 63.60 | 63.73 | 63.33 | 63.43 | 657,708 | -0.02(-0.02%) |
Nov 02, 2016 | 63.79 | 63.86 | 63.44 | 63.45 | 934,426 | -0.40(-0.62%) |