Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.57 | 68.85 | 67.20 | 68.59 | 1,548,738 | +0.78(+1.15%) |
Jan 30, 2017 | 67.99 | 68.35 | 67.36 | 67.81 | 1,893,901 | -0.16(-0.24%) |
Jan 27, 2017 | 68.04 | 68.08 | 67.55 | 67.97 | 1,535,748 | +0.19(+0.28%) |
Jan 26, 2017 | 68.54 | 68.70 | 67.73 | 67.78 | 1,416,056 | -0.95(-1.38%) |
Jan 25, 2017 | 68.35 | 68.82 | 67.79 | 68.73 | 2,188,161 | +0.99(+1.46%) |
Jan 24, 2017 | 67.97 | 68.28 | 67.47 | 67.74 | 1,566,053 | -0.23(-0.34%) |
Jan 23, 2017 | 69.05 | 69.35 | 67.84 | 67.97 | 1,456,303 | -1.18(-1.71%) |
Jan 20, 2017 | 69.36 | 69.60 | 68.85 | 69.15 | 1,447,099 | +0.17(+0.25%) |
Jan 19, 2017 | 69.36 | 69.74 | 68.96 | 68.98 | 1,409,747 | -0.62(-0.89%) |
Jan 18, 2017 | 69.74 | 69.81 | 68.94 | 69.60 | 1,075,488 | -0.19(-0.27%) |
Jan 17, 2017 | 69.81 | 70.00 | 69.18 | 69.79 | 1,016,719 | -0.23(-0.33%) |
Jan 13, 2017 | 70.02 | 70.02 | 70.02 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 70.01 | 70.30 | 69.15 | 69.93 | 1,259,741 | -0.19(-0.27%) |
Jan 11, 2017 | 70.59 | 71.64 | 70.09 | 70.12 | 2,247,657 | -0.16(-0.23%) |
Jan 10, 2017 | 70.00 | 70.48 | 69.82 | 70.28 | 1,462,164 | +0.28(+0.40%) |
Jan 09, 2017 | 69.74 | 70.29 | 69.70 | 70.00 | 1,550,390 | +0.21(+0.30%) |
Jan 06, 2017 | 69.38 | 70.51 | 68.92 | 69.79 | 1,967,305 | +0.24(+0.35%) |
Jan 05, 2017 | 68.12 | 69.75 | 68.12 | 69.55 | 1,779,847 | +1.22(+1.79%) |
Jan 04, 2017 | 67.51 | 68.47 | 67.19 | 68.33 | 1,174,209 | +0.76(+1.12%) |
Jan 03, 2017 | 67.27 | 68.37 | 67.11 | 67.57 | 1,077,494 | +0.89(+1.33%) |
Dec 30, 2016 | 66.68 | 66.68 | 66.68 | 0 | -0.36(-0.54%) | |
Dec 29, 2016 | 67.14 | 67.83 | 66.88 | 67.04 | 589,411 | -0.23(-0.34%) |
Dec 28, 2016 | 68.13 | 68.30 | 67.12 | 67.27 | 710,304 | -0.82(-1.20%) |
Dec 27, 2016 | 67.63 | 68.39 | 67.27 | 68.09 | 607,126 | +0.46(+0.68%) |
Dec 23, 2016 | 67.63 | 67.63 | 67.63 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.16 | 68.68 | 67.24 | 67.37 | 965,929 | -0.50(-0.74%) |
Dec 21, 2016 | 68.85 | 69.26 | 67.79 | 67.87 | 1,024,293 | -0.83(-1.21%) |
Dec 20, 2016 | 67.82 | 68.84 | 67.80 | 68.70 | 1,274,622 | +0.94(+1.39%) |
Dec 19, 2016 | 67.34 | 68.07 | 66.44 | 67.76 | 925,435 | +0.57(+0.85%) |
Dec 16, 2016 | 67.92 | 68.43 | 66.63 | 67.19 | 2,734,400 | -0.39(-0.58%) |
Dec 15, 2016 | 66.81 | 68.18 | 66.47 | 67.58 | 1,543,430 | +0.59(+0.88%) |
Dec 14, 2016 | 67.00 | 68.36 | 66.57 | 66.99 | 3,129,056 | +1.85(+2.84%) |
Dec 13, 2016 | 64.61 | 65.92 | 64.48 | 65.14 | 1,332,333 | +0.89(+1.39%) |
Dec 12, 2016 | 64.79 | 64.84 | 63.68 | 64.25 | 1,055,493 | -0.69(-1.06%) |
Dec 09, 2016 | 66.37 | 66.57 | 64.82 | 64.94 | 1,224,125 | -1.37(-2.07%) |
Dec 08, 2016 | 65.86 | 66.79 | 65.58 | 66.31 | 1,099,500 | +0.16(+0.24%) |
Dec 07, 2016 | 64.71 | 66.18 | 64.40 | 66.15 | 1,310,173 | +1.22(+1.88%) |
Dec 06, 2016 | 64.41 | 64.98 | 64.04 | 64.93 | 1,235,759 | +0.62(+0.96%) |
Dec 05, 2016 | 64.00 | 64.59 | 63.62 | 64.31 | 1,972,314 | +0.44(+0.69%) |
Dec 02, 2016 | 63.34 | 64.14 | 62.83 | 63.87 | 2,284,018 | +0.36(+0.57%) |
Dec 01, 2016 | 66.48 | 66.50 | 63.50 | 63.51 | 2,888,765 | -3.19(-4.78%) |
Nov 30, 2016 | 67.30 | 67.48 | 66.44 | 66.70 | 1,752,466 | -0.58(-0.86%) |
Nov 29, 2016 | 66.34 | 67.76 | 66.11 | 67.28 | 1,897,669 | +1.11(+1.68%) |
Nov 28, 2016 | 66.52 | 66.79 | 65.90 | 66.17 | 987,741 | -0.78(-1.17%) |
Nov 25, 2016 | 66.70 | 66.97 | 66.10 | 66.95 | 439,745 | +0.47(+0.71%) |
Nov 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | -0.34(-0.51%) | |
Nov 22, 2016 | 66.26 | 67.03 | 66.26 | 66.82 | 1,892,880 | -0.08(-0.12%) |
Nov 21, 2016 | 66.50 | 67.10 | 66.05 | 66.90 | 2,356,660 | +0.46(+0.69%) |
Nov 18, 2016 | 66.63 | 66.74 | 66.08 | 66.44 | 1,515,604 | -0.16(-0.24%) |
Nov 17, 2016 | 66.25 | 66.93 | 66.24 | 66.60 | 2,343,267 | +0.70(+1.06%) |
Nov 16, 2016 | 65.40 | 66.10 | 65.21 | 65.90 | 2,153,610 | +0.43(+0.66%) |
Nov 15, 2016 | 65.77 | 66.30 | 65.30 | 65.47 | 3,691,943 | +0.03(+0.05%) |
Nov 14, 2016 | 65.77 | 65.86 | 65.08 | 65.44 | 2,375,853 | -0.01(-0.02%) |
Nov 11, 2016 | 65.93 | 66.16 | 65.11 | 65.45 | 2,926,291 | -0.77(-1.16%) |
Nov 10, 2016 | 66.85 | 67.63 | 65.55 | 66.22 | 2,153,068 | -0.31(-0.47%) |
Nov 09, 2016 | 64.99 | 66.97 | 64.77 | 66.53 | 2,760,936 | +0.16(+0.24%) |
Nov 08, 2016 | 66.31 | 66.76 | 65.75 | 66.37 | 2,761,666 | -0.15(-0.23%) |
Nov 07, 2016 | 67.32 | 67.50 | 66.21 | 66.52 | 2,617,312 | +0.71(+1.08%) |
Nov 04, 2016 | 66.33 | 67.04 | 65.69 | 65.81 | 3,087,659 | -0.71(-1.07%) |
Nov 03, 2016 | 67.42 | 67.54 | 66.48 | 66.52 | 2,483,634 | -0.79(-1.17%) |
Nov 02, 2016 | 68.00 | 68.22 | 67.21 | 67.31 | 3,684,928 | -0.79(-1.16%) |