Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.73 | 69.73 | 67.84 | 68.98 | 786,871 | -0.74(-1.06%) |
Jan 30, 2017 | 70.02 | 70.02 | 68.14 | 69.72 | 533,257 | -1.02(-1.44%) |
Jan 27, 2017 | 70.89 | 71.17 | 70.26 | 70.74 | 296,757 | -0.06(-0.09%) |
Jan 26, 2017 | 69.54 | 70.96 | 69.36 | 70.80 | 755,392 | +0.68(+0.96%) |
Jan 25, 2017 | 70.12 | 70.20 | 68.67 | 70.12 | 520,576 | -0.19(-0.27%) |
Jan 24, 2017 | 70.14 | 70.64 | 69.41 | 70.31 | 624,697 | +1.20(+1.73%) |
Jan 23, 2017 | 69.60 | 70.08 | 68.36 | 69.12 | 404,489 | -0.24(-0.35%) |
Jan 20, 2017 | 69.36 | 69.89 | 68.81 | 69.36 | 354,382 | +0.13(+0.19%) |
Jan 19, 2017 | 70.18 | 70.68 | 68.64 | 69.23 | 369,338 | -1.68(-2.37%) |
Jan 18, 2017 | 69.72 | 71.11 | 69.31 | 70.91 | 482,964 | +1.42(+2.04%) |
Jan 17, 2017 | 70.45 | 70.50 | 69.26 | 69.49 | 410,959 | -0.96(-1.36%) |
Jan 13, 2017 | 70.45 | 70.45 | 70.45 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 71.18 | 71.18 | 69.47 | 70.47 | 445,067 | -1.11(-1.55%) |
Jan 11, 2017 | 72.00 | 72.69 | 71.19 | 71.58 | 437,549 | -0.38(-0.53%) |
Jan 10, 2017 | 70.77 | 72.20 | 70.02 | 71.96 | 720,400 | +2.81(+4.06%) |
Jan 09, 2017 | 70.70 | 70.83 | 69.15 | 69.15 | 595,488 | -0.42(-0.60%) |
Jan 06, 2017 | 70.91 | 71.18 | 69.54 | 69.57 | 457,177 | -1.68(-2.36%) |
Jan 05, 2017 | 71.44 | 72.72 | 70.95 | 71.25 | 404,888 | -0.27(-0.38%) |
Jan 04, 2017 | 69.68 | 71.59 | 69.47 | 71.52 | 413,757 | +1.88(+2.70%) |
Jan 03, 2017 | 69.80 | 70.84 | 68.97 | 69.64 | 311,398 | +0.75(+1.09%) |
Dec 30, 2016 | 68.89 | 68.89 | 68.89 | 0 | -1.05(-1.50%) | |
Dec 29, 2016 | 70.13 | 70.41 | 69.54 | 69.93 | 201,347 | -0.24(-0.35%) |
Dec 28, 2016 | 71.60 | 72.42 | 69.84 | 70.18 | 261,040 | -1.05(-1.47%) |
Dec 27, 2016 | 71.09 | 71.75 | 70.69 | 71.22 | 196,897 | +0.63(+0.90%) |
Dec 23, 2016 | 70.59 | 70.59 | 70.59 | 0 | -0.55(-0.77%) | |
Dec 22, 2016 | 72.09 | 72.59 | 70.95 | 71.14 | 560,205 | -0.75(-1.05%) |
Dec 21, 2016 | 71.39 | 72.23 | 70.71 | 71.89 | 419,859 | +0.49(+0.69%) |
Dec 20, 2016 | 70.27 | 71.64 | 70.27 | 71.40 | 401,791 | +1.07(+1.51%) |
Dec 19, 2016 | 70.40 | 71.07 | 69.70 | 70.33 | 501,033 | -0.49(-0.70%) |
Dec 16, 2016 | 71.27 | 72.33 | 70.60 | 70.83 | 992,096 | -0.68(-0.96%) |
Dec 15, 2016 | 70.34 | 71.72 | 70.05 | 71.51 | 569,697 | +0.02(+0.02%) |
Dec 14, 2016 | 71.83 | 73.23 | 71.49 | 71.49 | 549,834 | -0.58(-0.81%) |
Dec 13, 2016 | 72.81 | 73.22 | 71.29 | 72.07 | 656,497 | -0.20(-0.28%) |
Dec 12, 2016 | 73.32 | 73.86 | 72.21 | 72.27 | 473,405 | -1.03(-1.41%) |
Dec 09, 2016 | 74.93 | 74.93 | 73.13 | 73.30 | 597,503 | -1.43(-1.91%) |
Dec 08, 2016 | 74.88 | 75.84 | 74.28 | 74.73 | 584,341 | -0.04(-0.06%) |
Dec 07, 2016 | 74.04 | 75.36 | 73.58 | 74.78 | 982,676 | +1.29(+1.76%) |
Dec 06, 2016 | 73.61 | 74.62 | 72.42 | 73.48 | 1,210,976 | -0.74(-1.00%) |
Dec 05, 2016 | 72.75 | 74.39 | 72.74 | 74.23 | 651,863 | +2.33(+3.24%) |
Dec 02, 2016 | 70.39 | 72.00 | 70.17 | 71.90 | 796,154 | +1.29(+1.83%) |
Dec 01, 2016 | 70.65 | 70.98 | 69.88 | 70.61 | 603,114 | +0.37(+0.53%) |
Nov 30, 2016 | 71.48 | 71.68 | 69.80 | 70.24 | 660,334 | -0.48(-0.69%) |
Nov 29, 2016 | 69.00 | 71.40 | 68.87 | 70.72 | 736,079 | -0.35(-0.49%) |
Nov 28, 2016 | 71.99 | 72.23 | 70.74 | 71.07 | 644,514 | -1.08(-1.50%) |
Nov 25, 2016 | 72.19 | 72.37 | 71.65 | 72.15 | 288,864 | +0.09(+0.12%) |
Nov 23, 2016 | 72.06 | 72.06 | 72.06 | 0 | +0.70(+0.98%) | |
Nov 22, 2016 | 68.02 | 71.78 | 67.79 | 71.36 | 1,469,922 | +3.91(+5.79%) |
Nov 21, 2016 | 67.02 | 67.53 | 66.18 | 67.46 | 709,722 | +1.04(+1.56%) |
Nov 18, 2016 | 66.75 | 66.75 | 66.06 | 66.42 | 663,182 | -0.55(-0.81%) |
Nov 17, 2016 | 68.19 | 68.31 | 66.81 | 66.96 | 627,261 | -1.04(-1.53%) |
Nov 16, 2016 | 67.91 | 68.36 | 67.04 | 68.00 | 636,551 | -0.38(-0.55%) |
Nov 15, 2016 | 66.67 | 68.48 | 66.09 | 68.38 | 680,732 | +0.59(+0.86%) |
Nov 14, 2016 | 67.83 | 68.48 | 67.27 | 67.79 | 633,646 | +0.93(+1.39%) |
Nov 11, 2016 | 67.47 | 67.97 | 65.88 | 66.86 | 526,323 | -0.35(-0.53%) |
Nov 10, 2016 | 67.13 | 67.78 | 66.04 | 67.22 | 1,343,540 | +1.32(+2.00%) |
Nov 09, 2016 | 62.31 | 66.60 | 61.78 | 65.90 | 2,158,773 | +6.12(+10.23%) |
Nov 08, 2016 | 59.10 | 60.16 | 59.10 | 59.78 | 492,014 | +0.37(+0.62%) |
Nov 07, 2016 | 59.74 | 59.98 | 58.90 | 59.41 | 577,652 | +0.68(+1.16%) |
Nov 04, 2016 | 57.96 | 59.41 | 57.74 | 58.73 | 718,317 | +0.73(+1.26%) |
Nov 03, 2016 | 57.79 | 58.69 | 57.73 | 58.00 | 828,861 | +0.40(+0.69%) |
Nov 02, 2016 | 58.02 | 59.05 | 57.59 | 57.60 | 713,118 | -0.67(-1.15%) |