Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.60 | 67.00 | 66.60 | 66.88 | 675,957 | +0.33(+0.49%) |
Jan 30, 2017 | 66.57 | 66.76 | 66.55 | 66.56 | 133,592 | -0.21(-0.31%) |
Jan 27, 2017 | 66.61 | 66.86 | 66.53 | 66.76 | 82,747 | +0.24(+0.36%) |
Jan 26, 2017 | 66.43 | 66.56 | 66.18 | 66.53 | 168,978 | +0.11(+0.17%) |
Jan 25, 2017 | 66.50 | 66.63 | 66.24 | 66.41 | 124,306 | -0.52(-0.78%) |
Jan 24, 2017 | 67.16 | 67.32 | 66.75 | 66.94 | 235,741 | -0.34(-0.51%) |
Jan 23, 2017 | 66.90 | 67.58 | 66.88 | 67.28 | 145,293 | +0.46(+0.68%) |
Jan 20, 2017 | 66.86 | 67.00 | 66.55 | 66.82 | 507,986 | -0.13(-0.19%) |
Jan 19, 2017 | 67.02 | 67.10 | 66.67 | 66.95 | 743,712 | -0.30(-0.44%) |
Jan 18, 2017 | 67.66 | 67.67 | 67.20 | 67.25 | 219,739 | -0.64(-0.95%) |
Jan 17, 2017 | 67.94 | 68.04 | 67.65 | 67.89 | 749,270 | +0.49(+0.73%) |
Jan 13, 2017 | 67.40 | 67.40 | 67.40 | 0 | -0.35(-0.52%) | |
Jan 12, 2017 | 67.99 | 68.24 | 67.72 | 67.75 | 976,058 | -0.01(-0.02%) |
Jan 11, 2017 | 67.60 | 67.95 | 67.39 | 67.76 | 139,455 | +0.22(+0.32%) |
Jan 10, 2017 | 67.55 | 67.72 | 67.45 | 67.55 | 136,790 | -0.06(-0.09%) |
Jan 09, 2017 | 67.62 | 67.76 | 67.47 | 67.61 | 162,864 | +0.35(+0.52%) |
Jan 06, 2017 | 67.48 | 67.66 | 67.23 | 67.26 | 324,025 | -0.52(-0.77%) |
Jan 05, 2017 | 67.12 | 67.85 | 67.06 | 67.78 | 395,298 | +0.78(+1.16%) |
Jan 04, 2017 | 66.81 | 67.03 | 66.72 | 67.00 | 248,614 | +0.23(+0.35%) |
Jan 03, 2017 | 66.08 | 66.87 | 66.04 | 66.77 | 296,708 | +0.26(+0.39%) |
Dec 30, 2016 | 66.51 | 66.51 | 66.51 | 0 | +0.18(+0.27%) | |
Dec 29, 2016 | 66.23 | 66.45 | 66.16 | 66.33 | 167,731 | +0.34(+0.51%) |
Dec 28, 2016 | 65.78 | 66.23 | 65.75 | 66.00 | 160,965 | +0.34(+0.51%) |
Dec 27, 2016 | 65.56 | 65.74 | 65.52 | 65.66 | 118,936 | -0.23(-0.35%) |
Dec 23, 2016 | 65.89 | 65.89 | 65.89 | 0 | +0.19(+0.28%) | |
Dec 22, 2016 | 65.67 | 65.76 | 65.54 | 65.70 | 212,159 | -0.07(-0.10%) |
Dec 21, 2016 | 65.60 | 65.87 | 65.51 | 65.77 | 302,719 | +0.30(+0.45%) |
Dec 20, 2016 | 65.40 | 65.51 | 65.25 | 65.47 | 377,778 | -0.15(-0.23%) |
Dec 19, 2016 | 65.48 | 65.74 | 65.40 | 65.62 | 209,795 | +0.61(+0.94%) |
Dec 16, 2016 | 65.31 | 65.44 | 64.93 | 65.01 | 224,108 | -0.02(-0.03%) |
Dec 15, 2016 | 65.26 | 65.47 | 64.96 | 65.04 | 546,904 | +0.02(+0.03%) |
Dec 14, 2016 | 65.96 | 65.97 | 65.01 | 65.01 | 660,779 | -0.40(-0.61%) |
Dec 13, 2016 | 65.50 | 65.62 | 65.18 | 65.41 | 207,889 | +0.27(+0.41%) |
Dec 12, 2016 | 64.98 | 65.30 | 64.83 | 65.15 | 482,097 | -0.06(-0.09%) |
Dec 09, 2016 | 65.49 | 65.67 | 65.01 | 65.21 | 405,851 | -0.46(-0.70%) |
Dec 08, 2016 | 65.77 | 65.89 | 65.57 | 65.67 | 353,860 | -0.64(-0.96%) |
Dec 07, 2016 | 66.03 | 66.40 | 65.98 | 66.31 | 349,776 | +0.51(+0.78%) |
Dec 06, 2016 | 65.89 | 66.07 | 65.71 | 65.79 | 310,901 | +0.02(+0.03%) |
Dec 05, 2016 | 65.41 | 66.13 | 65.33 | 65.77 | 459,515 | +0.06(+0.09%) |
Dec 02, 2016 | 65.41 | 65.90 | 65.41 | 65.71 | 610,015 | +0.45(+0.69%) |
Dec 01, 2016 | 65.21 | 65.33 | 64.75 | 65.26 | 1,842,900 | -0.61(-0.93%) |
Nov 30, 2016 | 65.82 | 66.16 | 65.57 | 65.87 | 815,177 | -0.70(-1.06%) |
Nov 29, 2016 | 66.32 | 66.71 | 66.23 | 66.57 | 125,706 | +0.22(+0.33%) |
Nov 28, 2016 | 66.08 | 66.38 | 66.08 | 66.35 | 111,018 | +0.36(+0.55%) |
Nov 25, 2016 | 66.21 | 66.22 | 65.86 | 65.99 | 67,858 | +0.17(+0.26%) |
Nov 23, 2016 | 65.82 | 65.82 | 65.82 | 0 | -0.24(-0.36%) | |
Nov 22, 2016 | 66.25 | 66.32 | 65.96 | 66.05 | 211,542 | +0.03(+0.04%) |
Nov 21, 2016 | 65.99 | 66.22 | 65.91 | 66.02 | 146,566 | +0.18(+0.27%) |
Nov 18, 2016 | 66.23 | 66.45 | 65.71 | 65.85 | 285,372 | -0.36(-0.55%) |
Nov 17, 2016 | 66.53 | 66.64 | 66.19 | 66.21 | 709,716 | -0.75(-1.12%) |
Nov 16, 2016 | 66.67 | 67.03 | 66.67 | 66.96 | 168,406 | +0.33(+0.49%) |
Nov 15, 2016 | 66.59 | 66.88 | 66.47 | 66.63 | 357,340 | +0.55(+0.83%) |
Nov 14, 2016 | 66.74 | 66.74 | 65.85 | 66.08 | 859,341 | -0.52(-0.78%) |
Nov 11, 2016 | 67.00 | 67.09 | 66.49 | 66.60 | 214,739 | -0.36(-0.53%) |
Nov 10, 2016 | 67.47 | 67.76 | 66.91 | 66.96 | 567,374 | -0.87(-1.28%) |
Nov 09, 2016 | 68.86 | 68.98 | 67.62 | 67.82 | 361,077 | -2.21(-3.16%) |
Nov 08, 2016 | 70.30 | 70.41 | 69.75 | 70.03 | 493,234 | -0.14(-0.20%) |
Nov 07, 2016 | 70.17 | 70.29 | 70.07 | 70.17 | 164,141 | -0.26(-0.37%) |
Nov 04, 2016 | 70.26 | 70.50 | 70.17 | 70.43 | 222,152 | +0.47(+0.67%) |
Nov 03, 2016 | 70.05 | 70.23 | 69.89 | 69.97 | 112,784 | -0.36(-0.50%) |
Nov 02, 2016 | 70.29 | 70.55 | 70.11 | 70.32 | 160,854 | +0.30(+0.43%) |