Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.57 | 65.66 | 64.31 | 64.91 | 645,413 | +1.53(+2.41%) |
Jan 30, 2017 | 63.75 | 63.75 | 63.00 | 63.38 | 466,396 | -0.62(-0.97%) |
Jan 27, 2017 | 64.18 | 64.18 | 63.68 | 64.00 | 252,228 | +0.01(+0.02%) |
Jan 26, 2017 | 64.31 | 64.61 | 63.77 | 63.99 | 267,720 | -0.27(-0.42%) |
Jan 25, 2017 | 65.62 | 65.62 | 64.03 | 64.26 | 449,720 | -1.82(-2.75%) |
Jan 24, 2017 | 65.12 | 66.25 | 65.03 | 66.08 | 254,241 | +1.04(+1.60%) |
Jan 23, 2017 | 64.80 | 65.89 | 64.25 | 65.04 | 178,822 | +0.14(+0.22%) |
Jan 20, 2017 | 64.71 | 65.50 | 64.71 | 64.90 | 170,483 | +0.21(+0.32%) |
Jan 19, 2017 | 65.30 | 65.68 | 64.36 | 64.69 | 229,914 | -0.36(-0.55%) |
Jan 18, 2017 | 65.42 | 65.88 | 64.74 | 65.05 | 223,973 | +0.00(+0.00%) |
Jan 17, 2017 | 65.16 | 65.71 | 64.91 | 65.05 | 201,677 | -0.27(-0.41%) |
Jan 13, 2017 | 65.32 | 65.32 | 65.32 | 0 | -0.12(-0.18%) | |
Jan 12, 2017 | 66.04 | 66.04 | 64.34 | 65.44 | 316,701 | -0.67(-1.01%) |
Jan 11, 2017 | 65.05 | 66.14 | 64.75 | 66.11 | 272,545 | +1.06(+1.63%) |
Jan 10, 2017 | 64.70 | 65.13 | 64.01 | 65.05 | 286,859 | +0.18(+0.28%) |
Jan 09, 2017 | 64.95 | 65.56 | 64.76 | 64.87 | 225,924 | -0.20(-0.31%) |
Jan 06, 2017 | 66.24 | 66.24 | 65.00 | 65.07 | 234,751 | -0.92(-1.39%) |
Jan 05, 2017 | 65.48 | 66.21 | 64.72 | 65.99 | 308,262 | +0.15(+0.23%) |
Jan 04, 2017 | 65.54 | 66.10 | 65.31 | 65.84 | 326,429 | +0.67(+1.03%) |
Jan 03, 2017 | 66.34 | 67.33 | 64.14 | 65.17 | 508,024 | -1.05(-1.59%) |
Dec 30, 2016 | 66.22 | 66.22 | 66.22 | 0 | -0.95(-1.41%) | |
Dec 29, 2016 | 66.86 | 67.21 | 66.52 | 67.17 | 168,867 | +0.35(+0.52%) |
Dec 28, 2016 | 67.82 | 67.85 | 66.61 | 66.82 | 157,111 | -1.10(-1.62%) |
Dec 27, 2016 | 67.92 | 68.89 | 67.59 | 67.92 | 210,535 | +0.22(+0.32%) |
Dec 23, 2016 | 67.70 | 67.70 | 67.70 | 0 | -0.06(-0.09%) | |
Dec 22, 2016 | 68.17 | 68.58 | 67.47 | 67.76 | 231,775 | -0.47(-0.69%) |
Dec 21, 2016 | 68.41 | 68.70 | 68.12 | 68.23 | 179,022 | -0.44(-0.64%) |
Dec 20, 2016 | 68.90 | 69.25 | 68.15 | 68.67 | 376,491 | +0.07(+0.10%) |
Dec 19, 2016 | 68.77 | 69.22 | 68.25 | 68.60 | 491,834 | +0.12(+0.18%) |
Dec 16, 2016 | 69.46 | 69.70 | 68.42 | 68.48 | 1,268,159 | -0.89(-1.28%) |
Dec 15, 2016 | 69.35 | 70.36 | 68.62 | 69.37 | 346,881 | +0.13(+0.19%) |
Dec 14, 2016 | 69.92 | 70.48 | 69.10 | 69.24 | 274,323 | -0.50(-0.72%) |
Dec 13, 2016 | 69.28 | 69.83 | 68.54 | 69.74 | 496,610 | +0.72(+1.04%) |
Dec 12, 2016 | 68.64 | 69.03 | 67.60 | 69.02 | 435,180 | -0.06(-0.09%) |
Dec 09, 2016 | 70.81 | 70.81 | 68.83 | 69.08 | 571,264 | -1.61(-2.28%) |
Dec 08, 2016 | 71.11 | 71.64 | 69.98 | 70.69 | 534,403 | -0.22(-0.31%) |
Dec 07, 2016 | 70.90 | 71.31 | 70.57 | 70.91 | 509,857 | -0.05(-0.07%) |
Dec 06, 2016 | 71.11 | 71.30 | 70.40 | 70.96 | 402,698 | -0.18(-0.25%) |
Dec 05, 2016 | 71.33 | 71.76 | 70.67 | 71.14 | 385,394 | +0.44(+0.62%) |
Dec 02, 2016 | 70.53 | 70.85 | 69.89 | 70.70 | 421,985 | +0.19(+0.27%) |
Dec 01, 2016 | 71.66 | 71.66 | 69.85 | 70.51 | 431,905 | -0.77(-1.08%) |
Nov 30, 2016 | 72.68 | 72.79 | 71.11 | 71.28 | 427,014 | -1.13(-1.56%) |
Nov 29, 2016 | 72.78 | 73.44 | 72.33 | 72.41 | 386,340 | -0.44(-0.60%) |
Nov 28, 2016 | 74.52 | 74.67 | 72.19 | 72.85 | 564,775 | -1.96(-2.62%) |
Nov 25, 2016 | 74.15 | 74.95 | 73.84 | 74.81 | 417,671 | +0.90(+1.22%) |
Nov 23, 2016 | 73.91 | 73.91 | 73.91 | 0 | +1.62(+2.24%) | |
Nov 22, 2016 | 72.93 | 73.10 | 70.65 | 72.29 | 758,445 | -0.22(-0.30%) |
Nov 21, 2016 | 73.13 | 73.43 | 71.55 | 72.51 | 845,827 | -0.46(-0.63%) |
Nov 18, 2016 | 73.90 | 73.90 | 71.71 | 72.97 | 4,610,300 | +3.23(+4.63%) |
Nov 17, 2016 | 71.53 | 71.68 | 68.43 | 69.74 | 1,778,064 | -3.81(-5.18%) |
Nov 16, 2016 | 75.10 | 76.87 | 72.90 | 73.55 | 1,363,326 | -7.24(-8.96%) |
Nov 15, 2016 | 80.75 | 81.70 | 80.30 | 80.79 | 279,242 | +0.20(+0.25%) |
Nov 14, 2016 | 80.83 | 81.48 | 80.24 | 80.59 | 502,202 | -0.56(-0.69%) |
Nov 11, 2016 | 79.54 | 82.19 | 79.14 | 81.15 | 751,726 | +1.48(+1.86%) |
Nov 10, 2016 | 78.70 | 79.95 | 77.77 | 79.67 | 792,273 | +1.22(+1.56%) |
Nov 09, 2016 | 72.50 | 78.45 | 72.49 | 78.45 | 964,912 | +7.96(+11.29%) |
Nov 08, 2016 | 70.05 | 71.05 | 69.50 | 70.49 | 229,252 | +0.44(+0.63%) |
Nov 07, 2016 | 70.45 | 70.75 | 69.61 | 70.05 | 238,745 | +1.11(+1.61%) |
Nov 04, 2016 | 68.92 | 69.42 | 68.52 | 68.94 | 199,214 | +0.30(+0.44%) |
Nov 03, 2016 | 68.78 | 69.09 | 68.45 | 68.64 | 165,208 | +0.03(+0.04%) |
Nov 02, 2016 | 69.30 | 70.18 | 68.53 | 68.61 | 200,845 | -0.67(-0.97%) |