Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.23 | 70.91 | 69.12 | 70.86 | 312,734 | +1.22(+1.75%) |
Jan 30, 2017 | 70.01 | 70.16 | 69.25 | 69.64 | 177,459 | -0.66(-0.94%) |
Jan 27, 2017 | 70.75 | 70.75 | 70.05 | 70.30 | 103,428 | -0.11(-0.16%) |
Jan 26, 2017 | 70.93 | 71.63 | 70.39 | 70.41 | 238,986 | -0.75(-1.05%) |
Jan 25, 2017 | 70.90 | 71.43 | 70.18 | 71.16 | 194,656 | +0.72(+1.02%) |
Jan 24, 2017 | 69.69 | 71.02 | 69.44 | 70.44 | 186,036 | +0.80(+1.15%) |
Jan 23, 2017 | 69.81 | 70.19 | 69.42 | 69.64 | 242,015 | -0.07(-0.10%) |
Jan 20, 2017 | 69.20 | 70.09 | 69.20 | 69.71 | 359,922 | +0.51(+0.74%) |
Jan 19, 2017 | 70.78 | 70.78 | 69.16 | 69.20 | 266,861 | -1.57(-2.22%) |
Jan 18, 2017 | 70.49 | 70.86 | 70.15 | 70.77 | 220,367 | +0.27(+0.38%) |
Jan 17, 2017 | 70.62 | 70.75 | 70.15 | 70.50 | 180,374 | -0.62(-0.87%) |
Jan 13, 2017 | 71.12 | 71.12 | 71.12 | 0 | +0.29(+0.41%) | |
Jan 12, 2017 | 71.20 | 71.27 | 70.52 | 70.83 | 205,927 | -0.38(-0.53%) |
Jan 11, 2017 | 71.10 | 71.42 | 70.59 | 71.21 | 169,442 | -0.07(-0.10%) |
Jan 10, 2017 | 71.08 | 71.76 | 71.08 | 71.28 | 191,380 | +0.27(+0.38%) |
Jan 09, 2017 | 70.58 | 71.11 | 70.36 | 71.01 | 444,754 | +0.10(+0.14%) |
Jan 06, 2017 | 70.25 | 71.55 | 70.00 | 70.91 | 359,905 | +0.22(+0.31%) |
Jan 05, 2017 | 70.36 | 70.83 | 70.12 | 70.69 | 796,893 | +0.39(+0.55%) |
Jan 04, 2017 | 69.15 | 70.48 | 69.15 | 70.30 | 219,112 | +1.12(+1.62%) |
Jan 03, 2017 | 70.02 | 70.28 | 68.77 | 69.18 | 346,883 | -0.84(-1.20%) |
Dec 30, 2016 | 70.02 | 70.02 | 70.02 | 0 | -0.05(-0.07%) | |
Dec 29, 2016 | 69.89 | 70.14 | 69.75 | 70.07 | 276,919 | +0.40(+0.57%) |
Dec 28, 2016 | 69.34 | 70.38 | 69.17 | 69.67 | 211,613 | +0.21(+0.30%) |
Dec 27, 2016 | 69.59 | 69.74 | 69.08 | 69.46 | 113,111 | +0.31(+0.45%) |
Dec 23, 2016 | 69.15 | 69.15 | 69.15 | 0 | -0.30(-0.43%) | |
Dec 22, 2016 | 70.15 | 70.15 | 69.22 | 69.45 | 104,998 | -0.37(-0.53%) |
Dec 21, 2016 | 70.33 | 70.75 | 69.82 | 69.82 | 312,175 | -0.71(-1.01%) |
Dec 20, 2016 | 70.47 | 70.53 | 69.88 | 70.53 | 242,420 | +0.29(+0.41%) |
Dec 19, 2016 | 69.51 | 70.25 | 69.51 | 70.24 | 183,980 | +1.10(+1.59%) |
Dec 16, 2016 | 69.55 | 69.75 | 69.08 | 69.14 | 576,438 | -0.07(-0.10%) |
Dec 15, 2016 | 69.31 | 70.02 | 68.61 | 69.21 | 254,919 | +0.11(+0.16%) |
Dec 14, 2016 | 69.54 | 69.86 | 69.04 | 69.10 | 197,144 | -0.38(-0.55%) |
Dec 13, 2016 | 70.24 | 70.70 | 69.43 | 69.48 | 357,209 | -0.68(-0.97%) |
Dec 12, 2016 | 70.58 | 70.58 | 69.89 | 70.16 | 292,229 | -0.74(-1.04%) |
Dec 09, 2016 | 71.20 | 71.35 | 70.64 | 70.90 | 322,524 | -0.29(-0.41%) |
Dec 08, 2016 | 70.00 | 71.32 | 69.71 | 71.19 | 305,426 | +1.33(+1.90%) |
Dec 07, 2016 | 69.07 | 70.12 | 69.06 | 69.86 | 163,963 | +0.66(+0.95%) |
Dec 06, 2016 | 68.94 | 69.64 | 68.51 | 69.20 | 206,879 | +0.18(+0.26%) |
Dec 05, 2016 | 68.45 | 69.32 | 68.34 | 69.02 | 332,540 | +0.69(+1.01%) |
Dec 02, 2016 | 67.73 | 68.54 | 66.99 | 68.33 | 454,530 | +0.68(+1.01%) |
Dec 01, 2016 | 68.52 | 68.75 | 67.35 | 67.65 | 319,290 | -1.17(-1.70%) |
Nov 30, 2016 | 69.95 | 70.22 | 68.79 | 68.82 | 221,442 | -0.98(-1.40%) |
Nov 29, 2016 | 70.23 | 70.48 | 69.54 | 69.80 | 267,177 | -0.12(-0.17%) |
Nov 28, 2016 | 70.04 | 70.40 | 69.72 | 69.92 | 187,339 | -0.24(-0.34%) |
Nov 25, 2016 | 70.30 | 70.93 | 69.76 | 70.16 | 226,872 | +0.05(+0.07%) |
Nov 23, 2016 | 70.11 | 70.11 | 70.11 | 0 | +0.28(+0.40%) | |
Nov 22, 2016 | 70.46 | 71.09 | 69.80 | 69.83 | 1,008,823 | -2.47(-3.42%) |
Nov 21, 2016 | 71.65 | 72.30 | 71.00 | 72.30 | 350,981 | +0.97(+1.36%) |
Nov 18, 2016 | 70.28 | 71.42 | 70.28 | 71.33 | 153,919 | +1.21(+1.73%) |
Nov 17, 2016 | 70.79 | 71.51 | 69.92 | 70.12 | 312,960 | -0.68(-0.96%) |
Nov 16, 2016 | 70.59 | 71.28 | 70.11 | 70.80 | 281,612 | +0.05(+0.07%) |
Nov 15, 2016 | 71.80 | 71.80 | 70.57 | 70.75 | 201,393 | -1.11(-1.54%) |
Nov 14, 2016 | 72.00 | 72.80 | 71.50 | 71.86 | 275,596 | +0.14(+0.20%) |
Nov 11, 2016 | 70.00 | 72.06 | 69.87 | 71.72 | 582,812 | +1.83(+2.62%) |
Nov 10, 2016 | 68.00 | 69.99 | 67.35 | 69.89 | 610,591 | +3.52(+5.30%) |
Nov 09, 2016 | 63.25 | 66.54 | 62.55 | 66.37 | 361,598 | +2.51(+3.93%) |
Nov 08, 2016 | 63.46 | 64.08 | 63.20 | 63.86 | 374,992 | +0.23(+0.36%) |
Nov 07, 2016 | 63.64 | 64.02 | 62.89 | 63.63 | 393,157 | +0.53(+0.84%) |
Nov 04, 2016 | 62.93 | 64.17 | 62.65 | 63.10 | 485,563 | +0.33(+0.53%) |
Nov 03, 2016 | 62.68 | 63.57 | 62.53 | 62.77 | 504,296 | +0.03(+0.05%) |
Nov 02, 2016 | 59.00 | 64.02 | 59.00 | 62.74 | 1,446,887 | -3.45(-5.21%) |