Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.09 | 66.49 | 66.09 | 66.37 | 681,178 | +0.33(+0.49%) |
Jan 30, 2017 | 66.06 | 66.25 | 66.04 | 66.05 | 134,624 | -0.21(-0.31%) |
Jan 27, 2017 | 66.10 | 66.35 | 66.02 | 66.25 | 83,386 | +0.24(+0.36%) |
Jan 26, 2017 | 65.92 | 66.05 | 65.67 | 66.02 | 170,284 | +0.11(+0.17%) |
Jan 25, 2017 | 65.99 | 66.12 | 65.73 | 65.90 | 125,266 | -0.52(-0.78%) |
Jan 24, 2017 | 66.65 | 66.81 | 66.24 | 66.42 | 237,562 | -0.34(-0.51%) |
Jan 23, 2017 | 66.39 | 67.06 | 66.37 | 66.76 | 146,415 | +0.45(+0.68%) |
Jan 20, 2017 | 66.35 | 66.48 | 66.04 | 66.31 | 511,909 | -0.13(-0.19%) |
Jan 19, 2017 | 66.50 | 66.59 | 66.16 | 66.44 | 749,456 | -0.30(-0.44%) |
Jan 18, 2017 | 67.14 | 67.16 | 66.68 | 66.73 | 221,437 | -0.64(-0.95%) |
Jan 17, 2017 | 67.42 | 67.52 | 67.13 | 67.37 | 755,057 | +0.49(+0.73%) |
Jan 13, 2017 | 66.88 | 66.88 | 66.88 | 0 | -0.35(-0.52%) | |
Jan 12, 2017 | 67.47 | 67.72 | 67.20 | 67.23 | 983,596 | -0.01(-0.02%) |
Jan 11, 2017 | 67.08 | 67.43 | 66.87 | 67.25 | 140,532 | +0.21(+0.32%) |
Jan 10, 2017 | 67.03 | 67.20 | 66.93 | 67.03 | 137,846 | -0.06(-0.09%) |
Jan 09, 2017 | 67.10 | 67.24 | 66.95 | 67.09 | 164,122 | +0.35(+0.52%) |
Jan 06, 2017 | 66.96 | 67.14 | 66.72 | 66.74 | 326,527 | -0.52(-0.77%) |
Jan 05, 2017 | 66.60 | 67.33 | 66.55 | 67.26 | 398,351 | +0.77(+1.16%) |
Jan 04, 2017 | 66.30 | 66.52 | 66.21 | 66.49 | 250,534 | +0.23(+0.35%) |
Jan 03, 2017 | 65.57 | 66.35 | 65.53 | 66.26 | 299,000 | +0.26(+0.39%) |
Dec 30, 2016 | 66.00 | 66.00 | 66.00 | 0 | +0.18(+0.27%) | |
Dec 29, 2016 | 65.73 | 65.94 | 65.65 | 65.82 | 169,026 | +0.33(+0.51%) |
Dec 28, 2016 | 65.28 | 65.72 | 65.25 | 65.49 | 162,208 | +0.33(+0.51%) |
Dec 27, 2016 | 65.06 | 65.24 | 65.02 | 65.16 | 119,854 | -0.23(-0.35%) |
Dec 23, 2016 | 65.39 | 65.39 | 65.39 | 0 | +0.19(+0.28%) | |
Dec 22, 2016 | 65.16 | 65.26 | 65.04 | 65.20 | 213,797 | -0.07(-0.10%) |
Dec 21, 2016 | 65.10 | 65.37 | 65.01 | 65.27 | 305,057 | +0.29(+0.45%) |
Dec 20, 2016 | 64.90 | 65.01 | 64.75 | 64.97 | 380,696 | -0.15(-0.23%) |
Dec 19, 2016 | 64.98 | 65.24 | 64.90 | 65.12 | 211,415 | +0.60(+0.94%) |
Dec 16, 2016 | 64.81 | 64.94 | 64.43 | 64.51 | 225,839 | -0.02(-0.03%) |
Dec 15, 2016 | 64.76 | 64.96 | 64.46 | 64.54 | 551,129 | +0.02(+0.03%) |
Dec 14, 2016 | 65.46 | 65.46 | 64.51 | 64.51 | 665,883 | -0.40(-0.61%) |
Dec 13, 2016 | 64.99 | 65.12 | 64.68 | 64.91 | 209,495 | +0.27(+0.41%) |
Dec 12, 2016 | 64.48 | 64.80 | 64.33 | 64.65 | 485,821 | -0.06(-0.09%) |
Dec 09, 2016 | 64.99 | 65.17 | 64.51 | 64.71 | 408,986 | -0.46(-0.70%) |
Dec 08, 2016 | 65.27 | 65.38 | 65.07 | 65.16 | 356,593 | -0.63(-0.96%) |
Dec 07, 2016 | 65.52 | 65.89 | 65.47 | 65.80 | 352,478 | +0.51(+0.78%) |
Dec 06, 2016 | 65.38 | 65.56 | 65.21 | 65.29 | 313,303 | +0.02(+0.03%) |
Dec 05, 2016 | 64.91 | 65.63 | 64.83 | 65.27 | 463,064 | +0.06(+0.09%) |
Dec 02, 2016 | 64.91 | 65.40 | 64.91 | 65.21 | 614,726 | +0.45(+0.69%) |
Dec 01, 2016 | 64.71 | 64.82 | 64.26 | 64.76 | 1,857,135 | -0.61(-0.93%) |
Nov 30, 2016 | 65.32 | 65.66 | 65.07 | 65.36 | 821,473 | -0.70(-1.06%) |
Nov 29, 2016 | 65.81 | 66.20 | 65.72 | 66.06 | 126,677 | +0.22(+0.33%) |
Nov 28, 2016 | 65.58 | 65.87 | 65.58 | 65.84 | 111,875 | +0.36(+0.55%) |
Nov 25, 2016 | 65.70 | 65.71 | 65.35 | 65.48 | 68,382 | +0.17(+0.26%) |
Nov 23, 2016 | 65.31 | 65.31 | 65.31 | 0 | -0.23(-0.36%) | |
Nov 22, 2016 | 65.74 | 65.81 | 65.46 | 65.55 | 213,176 | +0.03(+0.04%) |
Nov 21, 2016 | 65.48 | 65.72 | 65.40 | 65.52 | 147,698 | +0.18(+0.27%) |
Nov 18, 2016 | 65.72 | 65.94 | 65.21 | 65.34 | 287,576 | -0.36(-0.55%) |
Nov 17, 2016 | 66.02 | 66.13 | 65.68 | 65.70 | 715,198 | -0.74(-1.12%) |
Nov 16, 2016 | 66.16 | 66.52 | 66.16 | 66.44 | 169,707 | +0.32(+0.49%) |
Nov 15, 2016 | 66.08 | 66.37 | 65.96 | 66.12 | 360,101 | +0.54(+0.83%) |
Nov 14, 2016 | 66.23 | 66.23 | 65.35 | 65.58 | 865,978 | -0.51(-0.78%) |
Nov 11, 2016 | 66.49 | 66.58 | 65.98 | 66.09 | 216,398 | -0.35(-0.53%) |
Nov 10, 2016 | 66.96 | 67.24 | 66.40 | 66.44 | 571,757 | -0.86(-1.28%) |
Nov 09, 2016 | 68.34 | 68.45 | 67.10 | 67.30 | 363,866 | -2.20(-3.16%) |
Nov 08, 2016 | 69.76 | 69.87 | 69.21 | 69.50 | 497,044 | -0.14(-0.20%) |
Nov 07, 2016 | 69.64 | 69.75 | 69.53 | 69.64 | 165,409 | -0.26(-0.37%) |
Nov 04, 2016 | 69.72 | 69.96 | 69.63 | 69.89 | 223,868 | +0.46(+0.67%) |
Nov 03, 2016 | 69.51 | 69.69 | 69.36 | 69.43 | 113,655 | -0.35(-0.50%) |
Nov 02, 2016 | 69.75 | 70.01 | 69.57 | 69.78 | 162,096 | +0.30(+0.43%) |