Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.45 | 64.46 | 64.42 | 64.43 | 23,271 | +0.03(+0.05%) |
Jan 30, 2017 | 64.49 | 64.49 | 64.40 | 64.40 | 5,686 | +0.01(+0.01%) |
Jan 27, 2017 | 64.48 | 64.48 | 64.39 | 64.39 | 214,657 | -0.01(-0.01%) |
Jan 26, 2017 | 64.47 | 64.47 | 64.40 | 64.40 | 84,818 | +0.00(+0.00%) |
Jan 25, 2017 | 64.47 | 64.47 | 64.39 | 64.40 | 42,439 | -0.03(-0.05%) |
Jan 24, 2017 | 64.54 | 64.65 | 64.38 | 64.43 | 245,093 | -0.05(-0.08%) |
Jan 23, 2017 | 64.53 | 64.54 | 64.34 | 64.48 | 27,122 | -0.05(-0.08%) |
Jan 20, 2017 | 64.50 | 64.53 | 64.47 | 64.53 | 6,847 | +0.09(+0.15%) |
Jan 19, 2017 | 64.51 | 64.51 | 64.42 | 64.44 | 6,308 | -0.01(-0.01%) |
Jan 18, 2017 | 64.54 | 64.54 | 64.42 | 64.45 | 18,822 | -0.05(-0.08%) |
Jan 17, 2017 | 64.52 | 64.52 | 64.46 | 64.50 | 17,972 | +0.12(+0.19%) |
Jan 13, 2017 | 64.38 | 64.38 | 64.38 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 64.52 | 64.52 | 64.39 | 64.41 | 5,052 | -0.03(-0.04%) |
Jan 11, 2017 | 64.53 | 64.53 | 64.43 | 64.43 | 17,123 | -0.08(-0.12%) |
Jan 10, 2017 | 64.51 | 64.53 | 64.47 | 64.51 | 35,463 | -0.03(-0.05%) |
Jan 09, 2017 | 64.50 | 64.56 | 64.40 | 64.54 | 56,053 | +0.05(+0.07%) |
Jan 06, 2017 | 64.50 | 64.50 | 64.48 | 64.50 | 15,177 | +0.02(+0.03%) |
Jan 05, 2017 | 64.51 | 64.51 | 64.46 | 64.47 | 13,700 | +0.00(+0.01%) |
Jan 04, 2017 | 64.48 | 64.49 | 64.44 | 64.47 | 28,475 | +0.01(+0.01%) |
Jan 03, 2017 | 64.47 | 64.47 | 64.43 | 64.46 | 24,047 | -0.02(-0.03%) |
Dec 30, 2016 | 64.48 | 64.48 | 64.48 | 0 | +0.10(+0.16%) | |
Dec 29, 2016 | 64.35 | 64.43 | 64.35 | 64.38 | 42,359 | -0.03(-0.05%) |
Dec 28, 2016 | 64.41 | 64.43 | 64.36 | 64.42 | 25,473 | +0.03(+0.05%) |
Dec 27, 2016 | 64.37 | 64.40 | 64.37 | 64.38 | 94,966 | -0.00(-0.00%) |
Dec 23, 2016 | 64.38 | 64.38 | 64.38 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 64.40 | 64.41 | 64.31 | 64.40 | 63,009 | -0.08(-0.12%) |
Dec 21, 2016 | 64.40 | 64.48 | 64.39 | 64.48 | 119,579 | +0.05(+0.07%) |
Dec 20, 2016 | 64.39 | 64.46 | 64.39 | 64.43 | 121,380 | +0.02(+0.04%) |
Dec 19, 2016 | 64.48 | 64.48 | 64.38 | 64.41 | 37,647 | -0.03(-0.05%) |
Dec 16, 2016 | 64.38 | 64.45 | 64.37 | 64.44 | 75,212 | +0.01(+0.01%) |
Dec 15, 2016 | 64.37 | 64.51 | 64.36 | 64.43 | 52,047 | +0.09(+0.15%) |
Dec 14, 2016 | 64.38 | 64.38 | 64.33 | 64.34 | 109,253 | -0.04(-0.07%) |
Dec 13, 2016 | 64.39 | 64.39 | 64.36 | 64.38 | 3,197 | +0.01(+0.01%) |
Dec 12, 2016 | 64.37 | 64.42 | 64.32 | 64.37 | 477,767 | +0.00(+0.00%) |
Dec 09, 2016 | 64.40 | 64.40 | 64.30 | 64.37 | 11,346 | +0.03(+0.05%) |
Dec 08, 2016 | 64.27 | 64.38 | 64.27 | 64.34 | 13,220 | -0.02(-0.02%) |
Dec 07, 2016 | 64.38 | 64.39 | 64.35 | 64.36 | 7,540 | +0.03(+0.05%) |
Dec 06, 2016 | 64.33 | 64.33 | 64.31 | 64.32 | 3,548 | +0.01(+0.01%) |
Dec 05, 2016 | 64.37 | 64.37 | 64.31 | 64.32 | 4,068 | -0.03(-0.04%) |
Dec 02, 2016 | 64.36 | 64.36 | 64.34 | 64.34 | 16,805 | -0.02(-0.02%) |
Dec 01, 2016 | 64.41 | 64.41 | 64.36 | 64.36 | 12,348 | +0.06(+0.10%) |
Nov 30, 2016 | 64.36 | 64.37 | 64.29 | 64.29 | 3,392 | -0.03(-0.05%) |
Nov 29, 2016 | 64.32 | 64.41 | 64.32 | 64.33 | 6,003 | +0.01(+0.01%) |
Nov 28, 2016 | 64.37 | 64.37 | 64.29 | 64.32 | 25,717 | -0.03(-0.04%) |
Nov 25, 2016 | 64.36 | 64.36 | 64.34 | 64.34 | 374 | -0.00(-0.01%) |
Nov 23, 2016 | 64.35 | 64.35 | 64.35 | 0 | +0.03(+0.05%) | |
Nov 22, 2016 | 64.37 | 64.39 | 64.29 | 64.32 | 24,268 | -0.02(-0.04%) |
Nov 21, 2016 | 64.36 | 64.36 | 64.34 | 64.34 | 7,600 | -0.03(-0.04%) |
Nov 18, 2016 | 64.39 | 64.39 | 64.35 | 64.37 | 6,133 | +0.00(+0.01%) |
Nov 17, 2016 | 64.38 | 64.34 | 64.37 | 1,965 | +0.03(+0.05%) | |
Nov 16, 2016 | 64.35 | 64.38 | 64.29 | 64.34 | 10,680 | -0.03(-0.04%) |
Nov 15, 2016 | 64.38 | 64.38 | 64.36 | 64.36 | 1,525 | -0.00(-0.00%) |
Nov 14, 2016 | 64.36 | 64.37 | 64.35 | 64.36 | 1,940 | +0.00(+0.00%) |
Nov 11, 2016 | 64.42 | 64.42 | 64.34 | 64.36 | 10,901 | +0.01(+0.01%) |
Nov 10, 2016 | 64.44 | 64.44 | 64.35 | 64.35 | 6,097 | -0.04(-0.06%) |
Nov 09, 2016 | 64.45 | 64.45 | 64.38 | 64.39 | 16,671 | -0.01(-0.01%) |
Nov 08, 2016 | 64.41 | 64.41 | 64.40 | 64.40 | 4,020 | -0.01(-0.01%) |
Nov 07, 2016 | 64.56 | 64.56 | 64.40 | 64.40 | 1,643 | +0.01(+0.02%) |
Nov 04, 2016 | 64.43 | 64.46 | 64.39 | 64.39 | 6,295 | -0.02(-0.03%) |
Nov 03, 2016 | 64.43 | 64.43 | 64.35 | 64.41 | 7,106 | -0.02(-0.03%) |
Nov 02, 2016 | 64.43 | 64.43 | 64.38 | 64.43 | 8,626 | +0.04(+0.07%) |