Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.13 | 69.47 | 68.96 | 69.47 | 20,362 | +0.27(+0.38%) |
Jan 30, 2017 | 69.33 | 69.34 | 68.96 | 69.21 | 22,395 | -0.32(-0.46%) |
Jan 27, 2017 | 69.76 | 69.76 | 69.47 | 69.53 | 36,680 | -0.22(-0.31%) |
Jan 26, 2017 | 70.12 | 70.12 | 69.72 | 69.74 | 16,444 | -0.68(-0.97%) |
Jan 25, 2017 | 70.23 | 70.45 | 70.15 | 70.43 | 40,984 | +0.43(+0.61%) |
Jan 24, 2017 | 69.42 | 70.02 | 69.42 | 70.00 | 18,700 | +0.71(+1.03%) |
Jan 23, 2017 | 69.51 | 69.51 | 69.12 | 69.28 | 18,649 | -0.41(-0.59%) |
Jan 20, 2017 | 69.52 | 69.80 | 69.51 | 69.70 | 14,275 | +0.30(+0.43%) |
Jan 19, 2017 | 69.75 | 69.75 | 69.22 | 69.40 | 35,377 | -0.42(-0.60%) |
Jan 18, 2017 | 69.74 | 69.86 | 69.64 | 69.82 | 23,182 | +0.09(+0.14%) |
Jan 17, 2017 | 69.57 | 69.85 | 69.57 | 69.72 | 25,367 | +0.21(+0.31%) |
Jan 13, 2017 | 69.51 | 69.51 | 69.51 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 69.49 | 69.56 | 69.13 | 69.53 | 15,677 | -0.09(-0.12%) |
Jan 11, 2017 | 69.47 | 69.61 | 69.26 | 69.61 | 17,482 | +0.21(+0.30%) |
Jan 10, 2017 | 69.59 | 69.75 | 69.35 | 69.41 | 67,326 | -0.19(-0.27%) |
Jan 09, 2017 | 69.88 | 70.02 | 69.55 | 69.59 | 21,364 | -0.33(-0.48%) |
Jan 06, 2017 | 69.81 | 70.05 | 69.61 | 69.93 | 186,279 | +0.13(+0.18%) |
Jan 05, 2017 | 69.84 | 69.88 | 69.59 | 69.80 | 79,546 | -0.41(-0.59%) |
Jan 04, 2017 | 70.02 | 70.34 | 70.02 | 70.21 | 17,015 | +0.47(+0.68%) |
Jan 03, 2017 | 69.35 | 69.74 | 69.14 | 69.74 | 35,991 | +0.81(+1.17%) |
Dec 30, 2016 | 68.93 | 68.93 | 68.93 | 0 | -0.29(-0.42%) | |
Dec 29, 2016 | 69.10 | 69.33 | 69.10 | 69.23 | 28,479 | +0.15(+0.22%) |
Dec 28, 2016 | 69.77 | 69.88 | 69.03 | 69.07 | 18,037 | -0.66(-0.95%) |
Dec 27, 2016 | 69.60 | 69.83 | 69.60 | 69.73 | 8,410 | +0.15(+0.21%) |
Dec 23, 2016 | 69.59 | 69.59 | 69.59 | 0 | +0.10(+0.15%) | |
Dec 22, 2016 | 69.56 | 69.56 | 69.36 | 69.48 | 12,704 | -0.12(-0.17%) |
Dec 21, 2016 | 69.81 | 69.85 | 69.60 | 69.60 | 27,188 | -0.09(-0.12%) |
Dec 20, 2016 | 69.64 | 69.87 | 69.64 | 69.69 | 20,327 | +0.16(+0.23%) |
Dec 19, 2016 | 69.61 | 69.66 | 69.42 | 69.52 | 15,918 | -0.03(-0.04%) |
Dec 16, 2016 | 69.70 | 69.77 | 69.28 | 69.55 | 40,158 | -0.04(-0.06%) |
Dec 15, 2016 | 69.24 | 69.80 | 69.18 | 69.59 | 22,232 | +0.32(+0.46%) |
Dec 14, 2016 | 70.07 | 70.26 | 69.28 | 69.28 | 29,505 | -0.86(-1.23%) |
Dec 13, 2016 | 70.05 | 70.30 | 69.92 | 70.14 | 21,949 | +0.43(+0.61%) |
Dec 12, 2016 | 69.88 | 70.11 | 69.64 | 69.71 | 27,636 | +0.03(+0.04%) |
Dec 09, 2016 | 69.65 | 69.76 | 69.46 | 69.69 | 24,163 | +0.19(+0.27%) |
Dec 08, 2016 | 69.67 | 69.85 | 69.44 | 69.50 | 46,576 | -0.17(-0.25%) |
Dec 07, 2016 | 68.76 | 69.67 | 68.71 | 69.67 | 26,071 | +1.02(+1.49%) |
Dec 06, 2016 | 68.41 | 68.64 | 68.26 | 68.64 | 12,977 | +0.26(+0.39%) |
Dec 05, 2016 | 68.19 | 68.48 | 68.19 | 68.38 | 97,236 | +0.34(+0.50%) |
Dec 02, 2016 | 67.91 | 68.22 | 67.86 | 68.04 | 51,909 | +0.20(+0.29%) |
Dec 01, 2016 | 68.33 | 68.33 | 67.71 | 67.84 | 10,800 | -0.27(-0.40%) |
Nov 30, 2016 | 68.54 | 68.57 | 68.12 | 68.12 | 43,975 | -0.12(-0.18%) |
Nov 29, 2016 | 68.23 | 68.38 | 67.99 | 68.23 | 38,415 | -0.05(-0.08%) |
Nov 28, 2016 | 68.47 | 68.47 | 68.28 | 68.29 | 68,704 | -0.14(-0.20%) |
Nov 25, 2016 | 68.12 | 68.45 | 68.12 | 68.42 | 13,202 | +0.32(+0.48%) |
Nov 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | -0.07(-0.10%) | |
Nov 22, 2016 | 68.13 | 68.19 | 67.95 | 68.17 | 27,358 | +0.26(+0.38%) |
Nov 21, 2016 | 67.39 | 67.91 | 67.39 | 67.91 | 15,919 | +0.76(+1.13%) |
Nov 18, 2016 | 67.37 | 67.50 | 66.95 | 67.15 | 16,817 | -0.07(-0.10%) |
Nov 17, 2016 | 67.41 | 67.41 | 67.16 | 67.22 | 14,692 | +0.05(+0.08%) |
Nov 16, 2016 | 67.21 | 67.21 | 66.96 | 67.17 | 16,305 | -0.29(-0.43%) |
Nov 15, 2016 | 66.77 | 67.46 | 66.77 | 67.46 | 48,539 | +0.74(+1.11%) |
Nov 14, 2016 | 66.53 | 66.81 | 66.45 | 66.72 | 20,565 | +0.22(+0.33%) |
Nov 11, 2016 | 66.51 | 66.51 | 66.15 | 66.49 | 26,985 | -0.15(-0.23%) |
Nov 10, 2016 | 66.87 | 66.96 | 66.46 | 66.65 | 38,575 | +0.02(+0.03%) |
Nov 09, 2016 | 65.30 | 66.93 | 64.93 | 66.63 | 36,326 | +0.59(+0.89%) |
Nov 08, 2016 | 65.55 | 66.21 | 65.55 | 66.04 | 16,384 | +0.38(+0.58%) |
Nov 07, 2016 | 65.11 | 65.66 | 65.10 | 65.66 | 16,242 | +1.30(+2.03%) |
Nov 04, 2016 | 64.40 | 64.75 | 64.26 | 64.35 | 34,625 | +0.14(+0.23%) |
Nov 03, 2016 | 64.47 | 64.55 | 64.14 | 64.21 | 29,680 | -0.33(-0.52%) |
Nov 02, 2016 | 64.83 | 64.95 | 64.43 | 64.54 | 37,061 | -0.40(-0.62%) |