Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.80 | 68.70 | 67.10 | 68.27 | 211,923 | +0.42(+0.62%) |
Jan 30, 2017 | 68.13 | 68.13 | 66.77 | 67.85 | 213,473 | -0.99(-1.43%) |
Jan 27, 2017 | 69.50 | 69.82 | 68.70 | 68.84 | 152,441 | -0.66(-0.95%) |
Jan 26, 2017 | 69.87 | 70.15 | 69.45 | 69.50 | 203,221 | -0.42(-0.61%) |
Jan 25, 2017 | 69.35 | 70.06 | 69.21 | 69.92 | 192,131 | +1.08(+1.57%) |
Jan 24, 2017 | 67.14 | 69.07 | 66.44 | 68.84 | 222,257 | +2.02(+3.03%) |
Jan 23, 2017 | 67.14 | 67.38 | 66.06 | 66.82 | 186,184 | -0.75(-1.11%) |
Jan 20, 2017 | 67.66 | 68.04 | 67.00 | 67.57 | 218,012 | +0.19(+0.28%) |
Jan 19, 2017 | 67.33 | 68.27 | 67.12 | 67.38 | 134,709 | +0.42(+0.63%) |
Jan 18, 2017 | 67.33 | 68.04 | 66.96 | 66.96 | 114,234 | -0.09(-0.14%) |
Jan 17, 2017 | 67.66 | 68.23 | 66.86 | 67.05 | 213,090 | -0.47(-0.70%) |
Jan 13, 2017 | 67.52 | 67.52 | 67.52 | 0 | +0.38(+0.56%) | |
Jan 12, 2017 | 67.99 | 68.01 | 66.06 | 67.14 | 271,240 | -0.89(-1.31%) |
Jan 11, 2017 | 67.38 | 69.07 | 66.82 | 68.04 | 257,218 | +1.08(+1.62%) |
Jan 10, 2017 | 66.30 | 68.23 | 66.06 | 66.96 | 419,066 | +1.41(+2.15%) |
Jan 09, 2017 | 64.79 | 65.83 | 64.23 | 65.55 | 330,248 | +0.24(+0.36%) |
Jan 06, 2017 | 66.35 | 67.02 | 65.17 | 65.31 | 245,672 | -1.18(-1.77%) |
Jan 05, 2017 | 67.43 | 67.47 | 65.92 | 66.49 | 319,451 | -1.27(-1.87%) |
Jan 04, 2017 | 66.91 | 68.18 | 66.77 | 67.76 | 357,869 | +1.22(+1.84%) |
Jan 03, 2017 | 66.44 | 67.10 | 65.50 | 66.53 | 220,426 | +1.41(+2.17%) |
Dec 30, 2016 | 65.12 | 65.12 | 65.12 | 0 | -0.47(-0.72%) | |
Dec 29, 2016 | 65.26 | 65.73 | 64.93 | 65.59 | 113,396 | +0.38(+0.58%) |
Dec 28, 2016 | 66.44 | 66.58 | 64.98 | 65.22 | 106,658 | -0.95(-1.44%) |
Dec 27, 2016 | 66.31 | 66.73 | 65.70 | 66.17 | 539,002 | +0.14(+0.21%) |
Dec 23, 2016 | 66.03 | 66.03 | 66.03 | 0 | -0.37(-0.56%) | |
Dec 22, 2016 | 66.82 | 67.01 | 65.56 | 66.40 | 279,686 | -0.33(-0.49%) |
Dec 21, 2016 | 67.06 | 67.76 | 66.59 | 66.73 | 311,217 | -0.28(-0.42%) |
Dec 20, 2016 | 68.18 | 68.49 | 66.92 | 67.01 | 181,260 | -0.61(-0.90%) |
Dec 19, 2016 | 67.06 | 67.69 | 66.59 | 67.62 | 323,276 | +0.42(+0.63%) |
Dec 16, 2016 | 67.67 | 68.37 | 67.06 | 67.20 | 365,618 | -0.47(-0.69%) |
Dec 15, 2016 | 66.73 | 68.04 | 66.54 | 67.67 | 193,369 | +0.70(+1.05%) |
Dec 14, 2016 | 68.28 | 69.38 | 66.82 | 66.96 | 248,342 | -1.78(-2.59%) |
Dec 13, 2016 | 69.07 | 69.73 | 68.28 | 68.74 | 144,632 | -0.33(-0.47%) |
Dec 12, 2016 | 70.38 | 70.43 | 68.98 | 69.07 | 247,656 | -1.31(-1.86%) |
Dec 09, 2016 | 70.29 | 70.85 | 70.10 | 70.38 | 149,020 | +0.14(+0.20%) |
Dec 08, 2016 | 69.49 | 70.29 | 69.26 | 70.24 | 265,612 | +0.84(+1.22%) |
Dec 07, 2016 | 68.74 | 69.63 | 67.71 | 69.40 | 425,062 | +0.56(+0.82%) |
Dec 06, 2016 | 68.60 | 69.21 | 67.95 | 68.84 | 365,284 | +0.05(+0.07%) |
Dec 05, 2016 | 69.96 | 69.96 | 68.56 | 68.79 | 279,362 | -0.37(-0.54%) |
Dec 02, 2016 | 69.35 | 69.59 | 68.79 | 69.17 | 366,851 | -0.23(-0.34%) |
Dec 01, 2016 | 69.03 | 70.57 | 68.32 | 69.40 | 355,220 | +1.08(+1.58%) |
Nov 30, 2016 | 67.99 | 68.88 | 67.90 | 68.32 | 271,866 | +0.94(+1.39%) |
Nov 29, 2016 | 67.53 | 67.90 | 66.03 | 67.38 | 190,652 | -0.28(-0.42%) |
Nov 28, 2016 | 67.62 | 67.99 | 67.24 | 67.67 | 317,107 | -0.33(-0.48%) |
Nov 25, 2016 | 68.09 | 68.42 | 67.57 | 67.99 | 113,764 | -0.09(-0.14%) |
Nov 23, 2016 | 68.09 | 68.09 | 68.09 | 0 | +1.55(+2.32%) | |
Nov 22, 2016 | 65.84 | 66.68 | 65.37 | 66.54 | 187,305 | +1.12(+1.72%) |
Nov 21, 2016 | 64.95 | 65.46 | 64.53 | 65.42 | 206,529 | +0.89(+1.38%) |
Nov 18, 2016 | 64.01 | 64.69 | 63.73 | 64.53 | 178,420 | +0.33(+0.51%) |
Nov 17, 2016 | 64.85 | 64.90 | 63.73 | 64.20 | 358,312 | -0.52(-0.80%) |
Nov 16, 2016 | 64.57 | 65.28 | 64.29 | 64.71 | 371,380 | -0.37(-0.58%) |
Nov 15, 2016 | 64.43 | 65.42 | 63.87 | 65.09 | 642,680 | +0.52(+0.80%) |
Nov 14, 2016 | 64.67 | 65.44 | 63.82 | 64.57 | 288,057 | +0.42(+0.66%) |
Nov 11, 2016 | 62.42 | 64.29 | 62.37 | 64.15 | 427,969 | +1.59(+2.55%) |
Nov 10, 2016 | 61.11 | 63.45 | 61.01 | 62.56 | 557,302 | +2.11(+3.49%) |
Nov 09, 2016 | 58.86 | 60.94 | 57.68 | 60.45 | 460,662 | +1.27(+2.14%) |
Nov 08, 2016 | 57.83 | 60.03 | 57.83 | 59.18 | 543,416 | +1.03(+1.77%) |
Nov 07, 2016 | 59.42 | 59.79 | 56.70 | 58.15 | 484,334 | +3.84(+7.08%) |
Nov 04, 2016 | 53.70 | 55.25 | 53.33 | 54.31 | 222,813 | +0.70(+1.31%) |
Nov 03, 2016 | 53.42 | 54.40 | 53.28 | 53.61 | 281,551 | +0.28(+0.53%) |
Nov 02, 2016 | 53.47 | 53.75 | 52.91 | 53.33 | 307,108 | -0.47(-0.87%) |