Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.23 | 69.23 | 68.85 | 69.08 | 11,118 | -0.29(-0.41%) |
Jan 30, 2017 | 69.00 | 69.41 | 69.00 | 69.37 | 18,626 | +0.10(+0.14%) |
Jan 27, 2017 | 69.06 | 69.27 | 69.00 | 69.27 | 16,689 | +0.27(+0.39%) |
Jan 26, 2017 | 69.10 | 69.36 | 69.00 | 69.00 | 14,045 | -0.01(-0.01%) |
Jan 25, 2017 | 69.07 | 69.14 | 68.87 | 69.01 | 15,626 | +0.02(+0.02%) |
Jan 24, 2017 | 68.73 | 69.11 | 68.41 | 68.99 | 10,596 | +0.44(+0.64%) |
Jan 23, 2017 | 69.20 | 69.20 | 68.55 | 68.55 | 14,726 | -0.35(-0.51%) |
Jan 20, 2017 | 69.00 | 69.05 | 68.90 | 68.90 | 4,994 | +0.05(+0.07%) |
Jan 19, 2017 | 68.84 | 68.94 | 68.74 | 68.85 | 9,720 | -0.03(-0.04%) |
Jan 18, 2017 | 68.81 | 68.95 | 68.70 | 68.88 | 4,094 | +0.16(+0.23%) |
Jan 17, 2017 | 69.07 | 69.07 | 68.41 | 68.72 | 23,590 | -0.24(-0.35%) |
Jan 13, 2017 | 68.96 | 68.96 | 68.96 | 0 | -0.09(-0.13%) | |
Jan 12, 2017 | 69.13 | 69.13 | 68.75 | 69.05 | 9,206 | +0.05(+0.07%) |
Jan 11, 2017 | 69.01 | 69.20 | 68.90 | 69.00 | 23,679 | -0.18(-0.26%) |
Jan 10, 2017 | 68.96 | 69.23 | 68.96 | 69.18 | 7,895 | -0.03(-0.04%) |
Jan 09, 2017 | 69.22 | 69.23 | 68.95 | 69.21 | 12,868 | -0.01(-0.01%) |
Jan 06, 2017 | 69.10 | 69.30 | 69.03 | 69.22 | 21,875 | +0.32(+0.46%) |
Jan 05, 2017 | 68.88 | 69.06 | 68.77 | 68.90 | 13,602 | +0.06(+0.09%) |
Jan 04, 2017 | 68.95 | 69.04 | 68.18 | 68.84 | 31,175 | +0.01(+0.01%) |
Jan 03, 2017 | 68.76 | 68.83 | 68.48 | 68.83 | 12,965 | +0.37(+0.54%) |
Dec 30, 2016 | 68.46 | 68.46 | 68.46 | 0 | -0.19(-0.27%) | |
Dec 29, 2016 | 68.80 | 68.80 | 68.41 | 68.65 | 10,367 | -0.15(-0.22%) |
Dec 28, 2016 | 68.60 | 68.85 | 68.60 | 68.80 | 6,652 | +0.01(+0.01%) |
Dec 27, 2016 | 68.79 | 68.81 | 68.54 | 68.79 | 7,681 | +0.17(+0.25%) |
Dec 23, 2016 | 68.62 | 68.62 | 68.62 | 0 | -0.05(-0.08%) | |
Dec 22, 2016 | 68.90 | 68.90 | 67.91 | 68.67 | 8,944 | +0.03(+0.05%) |
Dec 21, 2016 | 68.45 | 68.65 | 68.24 | 68.64 | 34,877 | -0.07(-0.11%) |
Dec 20, 2016 | 68.67 | 69.16 | 68.67 | 68.71 | 26,978 | -0.02(-0.03%) |
Dec 19, 2016 | 68.69 | 68.90 | 68.69 | 68.73 | 8,848 | +0.04(+0.06%) |
Dec 16, 2016 | 68.97 | 68.97 | 68.28 | 68.69 | 16,717 | -0.28(-0.41%) |
Dec 15, 2016 | 69.04 | 69.90 | 68.83 | 68.97 | 31,546 | -0.07(-0.10%) |
Dec 14, 2016 | 68.51 | 69.06 | 68.40 | 69.04 | 45,115 | +0.53(+0.78%) |
Dec 13, 2016 | 68.37 | 68.64 | 68.37 | 68.51 | 6,745 | +0.16(+0.23%) |
Dec 12, 2016 | 68.56 | 68.58 | 68.29 | 68.35 | 17,414 | +0.06(+0.09%) |
Dec 09, 2016 | 67.93 | 68.73 | 67.81 | 68.29 | 47,192 | +0.36(+0.53%) |
Dec 08, 2016 | 67.76 | 68.02 | 67.61 | 67.93 | 11,592 | -0.05(-0.07%) |
Dec 07, 2016 | 67.40 | 67.98 | 67.20 | 67.98 | 16,283 | +0.58(+0.86%) |
Dec 06, 2016 | 67.02 | 67.49 | 66.96 | 67.40 | 7,141 | +0.38(+0.57%) |
Dec 05, 2016 | 67.24 | 67.42 | 66.55 | 67.02 | 23,456 | +0.03(+0.04%) |
Dec 02, 2016 | 67.05 | 67.05 | 66.80 | 66.99 | 9,716 | -0.55(-0.81%) |
Dec 01, 2016 | 66.91 | 67.54 | 66.91 | 67.54 | 15,541 | +0.33(+0.48%) |
Nov 30, 2016 | 66.94 | 67.26 | 66.94 | 67.21 | 9,388 | +0.24(+0.36%) |
Nov 29, 2016 | 66.97 | 67.52 | 66.85 | 66.98 | 4,950 | -0.22(-0.33%) |
Nov 28, 2016 | 67.62 | 67.62 | 66.99 | 67.20 | 3,460 | +0.19(+0.28%) |
Nov 25, 2016 | 67.29 | 67.44 | 66.91 | 67.01 | 1,679 | -0.07(-0.10%) |
Nov 23, 2016 | 67.08 | 67.08 | 67.08 | 0 | +0.18(+0.27%) | |
Nov 22, 2016 | 66.98 | 67.00 | 66.25 | 66.90 | 9,918 | +0.43(+0.64%) |
Nov 21, 2016 | 65.75 | 66.70 | 65.75 | 66.47 | 8,720 | +0.55(+0.83%) |
Nov 18, 2016 | 65.70 | 66.71 | 65.70 | 65.93 | 16,492 | -0.40(-0.61%) |
Nov 17, 2016 | 66.22 | 66.35 | 66.22 | 66.33 | 16,222 | +0.46(+0.70%) |
Nov 16, 2016 | 65.26 | 65.87 | 65.26 | 65.87 | 3,693 | +0.06(+0.09%) |
Nov 15, 2016 | 63.97 | 65.88 | 63.97 | 65.81 | 11,028 | +0.64(+0.98%) |
Nov 14, 2016 | 64.96 | 65.65 | 64.96 | 65.17 | 6,279 | +0.01(+0.02%) |
Nov 11, 2016 | 65.02 | 65.50 | 64.91 | 65.16 | 3,351 | -0.34(-0.52%) |
Nov 10, 2016 | 65.93 | 65.93 | 65.40 | 65.50 | 4,953 | -0.89(-1.34%) |
Nov 09, 2016 | 64.15 | 66.39 | 64.15 | 66.39 | 34,475 | +0.61(+0.93%) |
Nov 08, 2016 | 65.62 | 65.78 | 65.18 | 65.78 | 11,587 | +0.16(+0.24%) |
Nov 07, 2016 | 65.73 | 65.73 | 64.70 | 65.62 | 11,864 | +0.66(+1.02%) |
Nov 04, 2016 | 64.32 | 65.51 | 64.32 | 64.96 | 2,982 | +0.35(+0.53%) |
Nov 03, 2016 | 64.67 | 64.79 | 64.57 | 64.61 | 3,607 | -0.07(-0.10%) |
Nov 02, 2016 | 65.44 | 65.44 | 64.68 | 64.68 | 6,465 | -0.76(-1.16%) |