Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.46 | 64.89 | 64.45 | 64.72 | 6,679 | -0.08(-0.12%) |
Jan 30, 2017 | 65.22 | 65.22 | 64.34 | 64.80 | 5,285 | -0.26(-0.40%) |
Jan 27, 2017 | 65.00 | 65.06 | 64.94 | 65.06 | 3,843 | -0.22(-0.34%) |
Jan 26, 2017 | 65.24 | 65.29 | 65.10 | 65.28 | 8,653 | -0.06(-0.10%) |
Jan 25, 2017 | 65.24 | 65.34 | 65.23 | 65.34 | 2,217 | +0.48(+0.74%) |
Jan 24, 2017 | 64.75 | 64.98 | 64.45 | 64.86 | 13,345 | +0.38(+0.59%) |
Jan 23, 2017 | 64.26 | 64.48 | 64.19 | 64.48 | 5,997 | +0.08(+0.13%) |
Jan 20, 2017 | 64.75 | 64.75 | 64.37 | 64.40 | 3,746 | +0.13(+0.20%) |
Jan 19, 2017 | 64.45 | 64.54 | 64.23 | 64.27 | 160,846 | -0.44(-0.69%) |
Jan 18, 2017 | 64.59 | 64.71 | 64.54 | 64.71 | 11,602 | +0.31(+0.48%) |
Jan 17, 2017 | 64.28 | 64.73 | 64.28 | 64.40 | 19,155 | -0.16(-0.25%) |
Jan 13, 2017 | 64.56 | 64.56 | 64.56 | 0 | +0.12(+0.19%) | |
Jan 12, 2017 | 63.99 | 64.44 | 63.99 | 64.44 | 2,377 | +0.14(+0.21%) |
Jan 11, 2017 | 64.51 | 64.51 | 64.18 | 64.30 | 4,212 | -0.03(-0.05%) |
Jan 10, 2017 | 64.28 | 64.52 | 64.22 | 64.33 | 290,843 | -0.01(-0.02%) |
Jan 09, 2017 | 64.43 | 64.43 | 64.24 | 64.34 | 1,503 | -0.31(-0.48%) |
Jan 06, 2017 | 64.36 | 64.66 | 64.28 | 64.65 | 4,282 | +0.22(+0.33%) |
Jan 05, 2017 | 64.77 | 64.77 | 64.25 | 64.44 | 3,328 | -0.15(-0.23%) |
Jan 04, 2017 | 64.40 | 64.62 | 64.40 | 64.59 | 8,762 | +0.76(+1.20%) |
Jan 03, 2017 | 63.89 | 64.00 | 63.63 | 63.82 | 28,479 | +0.11(+0.17%) |
Dec 30, 2016 | 63.72 | 63.72 | 63.72 | 0 | -0.04(-0.06%) | |
Dec 29, 2016 | 63.75 | 63.81 | 63.72 | 63.75 | 4,667 | +0.19(+0.29%) |
Dec 28, 2016 | 64.00 | 64.07 | 63.57 | 63.57 | 2,429 | -0.61(-0.95%) |
Dec 27, 2016 | 64.25 | 64.25 | 64.13 | 64.18 | 15,403 | +0.10(+0.15%) |
Dec 23, 2016 | 64.08 | 64.08 | 64.08 | 0 | +0.13(+0.21%) | |
Dec 22, 2016 | 63.90 | 64.04 | 63.89 | 63.95 | 20,353 | -0.28(-0.44%) |
Dec 21, 2016 | 64.34 | 64.41 | 64.23 | 64.23 | 4,707 | -0.08(-0.12%) |
Dec 20, 2016 | 64.23 | 64.33 | 64.21 | 64.30 | 4,731 | +0.19(+0.29%) |
Dec 19, 2016 | 63.88 | 64.16 | 63.88 | 64.12 | 5,314 | +0.12(+0.18%) |
Dec 16, 2016 | 63.87 | 64.40 | 63.87 | 64.00 | 12,211 | -0.02(-0.04%) |
Dec 15, 2016 | 64.15 | 64.21 | 64.00 | 64.03 | 14,092 | +0.22(+0.34%) |
Dec 14, 2016 | 64.54 | 64.57 | 63.81 | 63.81 | 6,468 | -0.70(-1.09%) |
Dec 13, 2016 | 64.50 | 64.55 | 64.33 | 64.51 | 41,987 | +0.32(+0.50%) |
Dec 12, 2016 | 64.24 | 64.59 | 64.01 | 64.19 | 18,614 | -0.02(-0.02%) |
Dec 09, 2016 | 64.21 | 64.33 | 64.00 | 64.20 | 14,564 | +0.02(+0.03%) |
Dec 08, 2016 | 63.95 | 64.20 | 63.94 | 64.18 | 16,582 | +0.38(+0.59%) |
Dec 07, 2016 | 63.07 | 63.80 | 63.07 | 63.80 | 5,139 | +0.75(+1.19%) |
Dec 06, 2016 | 63.15 | 63.15 | 62.83 | 63.05 | 3,710 | +0.33(+0.52%) |
Dec 05, 2016 | 62.74 | 62.74 | 62.56 | 62.73 | 4,294 | +0.49(+0.79%) |
Dec 02, 2016 | 62.52 | 62.52 | 62.17 | 62.24 | 2,593 | +0.04(+0.06%) |
Dec 01, 2016 | 62.58 | 62.68 | 62.20 | 62.20 | 6,813 | -0.56(-0.89%) |
Nov 30, 2016 | 63.11 | 63.11 | 62.75 | 62.76 | 5,073 | -0.18(-0.28%) |
Nov 29, 2016 | 62.89 | 63.10 | 62.89 | 62.93 | 5,802 | +0.17(+0.27%) |
Nov 28, 2016 | 63.38 | 63.38 | 62.76 | 62.76 | 7,420 | -0.23(-0.37%) |
Nov 25, 2016 | 62.91 | 63.07 | 62.91 | 63.00 | 1,319 | +0.26(+0.42%) |
Nov 23, 2016 | 62.74 | 62.74 | 62.74 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 62.64 | 62.67 | 62.24 | 62.67 | 6,470 | +0.18(+0.28%) |
Nov 21, 2016 | 62.33 | 62.49 | 62.30 | 62.49 | 4,625 | +0.42(+0.68%) |
Nov 18, 2016 | 62.11 | 62.13 | 61.98 | 62.07 | 12,883 | -0.18(-0.28%) |
Nov 17, 2016 | 62.26 | 62.01 | 62.24 | 14,001 | +0.33(+0.53%) | |
Nov 16, 2016 | 61.99 | 62.01 | 61.73 | 61.92 | 110,274 | -0.11(-0.17%) |
Nov 15, 2016 | 61.80 | 62.11 | 61.76 | 62.02 | 67,022 | +0.61(+0.99%) |
Nov 14, 2016 | 61.63 | 61.81 | 61.33 | 61.41 | 15,473 | +0.29(+0.48%) |
Nov 11, 2016 | 61.36 | 61.36 | 61.03 | 61.12 | 2,673 | -0.07(-0.11%) |
Nov 10, 2016 | 61.69 | 61.69 | 60.93 | 61.19 | 2,923 | +0.04(+0.07%) |
Nov 09, 2016 | 60.28 | 61.16 | 60.28 | 61.15 | 2,803 | +0.60(+0.98%) |
Nov 08, 2016 | 60.43 | 60.67 | 60.43 | 60.55 | 5,154 | +0.39(+0.65%) |
Nov 07, 2016 | 60.10 | 60.19 | 59.98 | 60.16 | 6,661 | +1.08(+1.83%) |
Nov 04, 2016 | 59.18 | 59.31 | 59.08 | 59.08 | 1,765 | -0.07(-0.11%) |
Nov 03, 2016 | 59.24 | 59.47 | 59.15 | 59.15 | 2,116 | -0.07(-0.11%) |
Nov 02, 2016 | 59.51 | 59.53 | 59.20 | 59.21 | 4,035 | -0.32(-0.54%) |