Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.25 | 64.57 | 63.32 | 64.36 | 213,083 | +0.04(+0.06%) |
Jan 30, 2017 | 65.47 | 65.47 | 64.09 | 64.32 | 260,914 | -1.44(-2.19%) |
Jan 27, 2017 | 65.85 | 66.01 | 65.03 | 65.76 | 230,517 | +0.01(+0.02%) |
Jan 26, 2017 | 66.74 | 66.80 | 65.63 | 65.75 | 151,788 | -1.20(-1.79%) |
Jan 25, 2017 | 66.55 | 67.00 | 66.02 | 66.95 | 338,194 | +0.77(+1.16%) |
Jan 24, 2017 | 64.40 | 66.43 | 64.34 | 66.18 | 786,852 | +1.69(+2.62%) |
Jan 23, 2017 | 65.42 | 65.57 | 63.84 | 64.49 | 516,334 | -0.99(-1.51%) |
Jan 20, 2017 | 65.72 | 66.31 | 65.20 | 65.48 | 365,895 | -0.22(-0.33%) |
Jan 19, 2017 | 66.48 | 66.72 | 65.67 | 65.70 | 231,652 | -0.79(-1.19%) |
Jan 18, 2017 | 66.76 | 66.86 | 66.08 | 66.49 | 200,523 | -0.17(-0.26%) |
Jan 17, 2017 | 66.79 | 66.79 | 65.19 | 66.66 | 457,284 | -0.33(-0.49%) |
Jan 13, 2017 | 66.99 | 66.99 | 66.99 | 0 | +0.22(+0.33%) | |
Jan 12, 2017 | 67.19 | 67.37 | 65.78 | 66.77 | 521,629 | -0.52(-0.77%) |
Jan 11, 2017 | 66.65 | 67.38 | 65.95 | 67.29 | 316,338 | +0.34(+0.51%) |
Jan 10, 2017 | 66.57 | 67.21 | 66.34 | 66.95 | 268,293 | +0.11(+0.16%) |
Jan 09, 2017 | 67.26 | 67.50 | 66.42 | 66.84 | 352,795 | -0.03(-0.04%) |
Jan 06, 2017 | 64.86 | 67.10 | 64.31 | 66.87 | 555,458 | +2.12(+3.27%) |
Jan 05, 2017 | 64.35 | 65.62 | 63.95 | 64.75 | 737,930 | +0.39(+0.61%) |
Jan 04, 2017 | 63.92 | 64.84 | 63.49 | 64.36 | 722,787 | +0.70(+1.10%) |
Jan 03, 2017 | 64.68 | 65.58 | 63.48 | 63.66 | 287,921 | -0.65(-1.01%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 63.69 | 64.45 | 63.69 | 64.28 | 187,679 | +0.68(+1.07%) |
Dec 28, 2016 | 64.68 | 64.98 | 63.43 | 63.60 | 144,316 | -1.00(-1.55%) |
Dec 27, 2016 | 63.92 | 65.00 | 63.92 | 64.60 | 201,031 | +0.69(+1.08%) |
Dec 23, 2016 | 63.91 | 63.91 | 63.91 | 0 | +1.05(+1.67%) | |
Dec 22, 2016 | 62.50 | 63.49 | 61.91 | 62.86 | 392,671 | +0.40(+0.64%) |
Dec 21, 2016 | 62.55 | 63.13 | 62.22 | 62.46 | 321,779 | -0.17(-0.27%) |
Dec 20, 2016 | 62.97 | 63.12 | 62.09 | 62.63 | 362,137 | +0.08(+0.13%) |
Dec 19, 2016 | 61.74 | 63.12 | 61.74 | 62.55 | 392,372 | +0.49(+0.79%) |
Dec 16, 2016 | 62.66 | 63.04 | 61.93 | 62.06 | 407,931 | -0.70(-1.12%) |
Dec 15, 2016 | 62.88 | 63.50 | 62.43 | 62.76 | 405,506 | -0.33(-0.52%) |
Dec 14, 2016 | 62.83 | 63.43 | 62.56 | 63.09 | 454,306 | +0.06(+0.10%) |
Dec 13, 2016 | 63.50 | 64.26 | 62.52 | 63.03 | 640,225 | -0.41(-0.65%) |
Dec 12, 2016 | 63.05 | 63.76 | 62.36 | 63.44 | 268,467 | +0.23(+0.36%) |
Dec 09, 2016 | 63.95 | 64.75 | 63.15 | 63.21 | 333,575 | -0.54(-0.85%) |
Dec 08, 2016 | 62.25 | 64.37 | 62.25 | 63.75 | 460,449 | +1.26(+2.02%) |
Dec 07, 2016 | 61.99 | 63.10 | 61.78 | 62.49 | 440,728 | +0.27(+0.43%) |
Dec 06, 2016 | 62.58 | 63.00 | 61.88 | 62.22 | 374,388 | -0.21(-0.34%) |
Dec 05, 2016 | 62.46 | 63.10 | 62.10 | 62.43 | 395,424 | +0.42(+0.68%) |
Dec 02, 2016 | 62.45 | 62.86 | 61.34 | 62.01 | 562,202 | -0.70(-1.12%) |
Dec 01, 2016 | 65.82 | 65.86 | 62.29 | 62.71 | 391,027 | -3.19(-4.84%) |
Nov 30, 2016 | 67.55 | 67.87 | 65.85 | 65.90 | 285,334 | -1.61(-2.38%) |
Nov 29, 2016 | 67.18 | 68.13 | 66.59 | 67.51 | 757,543 | +0.59(+0.88%) |
Nov 28, 2016 | 66.70 | 67.66 | 66.63 | 66.92 | 482,020 | +0.02(+0.03%) |
Nov 25, 2016 | 67.61 | 67.61 | 66.35 | 66.90 | 197,370 | -0.64(-0.95%) |
Nov 23, 2016 | 67.54 | 67.54 | 67.54 | 0 | +1.24(+1.87%) | |
Nov 22, 2016 | 66.31 | 66.53 | 65.13 | 66.30 | 507,508 | +0.04(+0.06%) |
Nov 21, 2016 | 65.08 | 66.36 | 64.63 | 66.26 | 499,115 | +1.40(+2.16%) |
Nov 18, 2016 | 64.46 | 65.14 | 64.00 | 64.86 | 419,923 | +0.79(+1.23%) |
Nov 17, 2016 | 63.14 | 64.08 | 62.81 | 64.07 | 404,749 | +1.21(+1.92%) |
Nov 16, 2016 | 62.12 | 63.00 | 62.06 | 62.86 | 226,763 | +0.72(+1.16%) |
Nov 15, 2016 | 62.25 | 62.45 | 61.10 | 62.14 | 280,431 | +0.19(+0.31%) |
Nov 14, 2016 | 63.39 | 63.82 | 60.78 | 61.95 | 485,197 | -0.78(-1.24%) |
Nov 11, 2016 | 61.30 | 62.93 | 60.64 | 62.73 | 493,066 | +1.30(+2.12%) |
Nov 10, 2016 | 61.10 | 62.20 | 60.31 | 61.43 | 596,063 | +0.58(+0.95%) |
Nov 09, 2016 | 59.47 | 61.14 | 58.88 | 60.85 | 649,503 | +0.10(+0.16%) |
Nov 08, 2016 | 60.12 | 61.20 | 59.52 | 60.75 | 778,764 | +0.08(+0.13%) |
Nov 07, 2016 | 58.98 | 62.47 | 54.53 | 60.67 | 1,927,987 | -1.06(-1.72%) |
Nov 04, 2016 | 62.16 | 63.93 | 61.63 | 61.73 | 1,111,461 | -0.43(-0.69%) |
Nov 03, 2016 | 64.21 | 64.74 | 61.85 | 62.16 | 513,062 | -1.83(-2.86%) |
Nov 02, 2016 | 64.01 | 64.76 | 63.81 | 63.99 | 370,038 | -0.28(-0.44%) |