Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 70.42 | 70.53 | 69.65 | 70.47 | 470,303 | +0.06(+0.09%) |
Jan 30, 2017 | 70.92 | 70.92 | 69.97 | 70.41 | 625,652 | -0.54(-0.77%) |
Jan 27, 2017 | 70.87 | 71.53 | 70.77 | 70.95 | 373,009 | +0.17(+0.24%) |
Jan 26, 2017 | 70.53 | 70.95 | 70.33 | 70.78 | 601,148 | +0.10(+0.14%) |
Jan 25, 2017 | 70.78 | 70.90 | 70.21 | 70.68 | 861,894 | +0.14(+0.20%) |
Jan 24, 2017 | 69.81 | 70.68 | 69.55 | 70.53 | 436,620 | +0.63(+0.90%) |
Jan 23, 2017 | 70.28 | 70.47 | 69.46 | 69.91 | 418,227 | -0.37(-0.52%) |
Jan 20, 2017 | 70.77 | 70.83 | 70.02 | 70.27 | 495,875 | -0.28(-0.40%) |
Jan 19, 2017 | 70.27 | 70.73 | 69.88 | 70.55 | 2,628,182 | +0.58(+0.83%) |
Jan 18, 2017 | 69.75 | 70.11 | 69.44 | 69.97 | 259,084 | +0.33(+0.47%) |
Jan 17, 2017 | 70.39 | 70.39 | 69.53 | 69.64 | 472,837 | -0.85(-1.21%) |
Jan 13, 2017 | 70.50 | 70.50 | 70.50 | 0 | +0.29(+0.41%) | |
Jan 12, 2017 | 70.53 | 70.71 | 69.39 | 70.21 | 495,358 | -0.38(-0.53%) |
Jan 11, 2017 | 70.74 | 70.75 | 70.16 | 70.58 | 513,478 | -0.06(-0.08%) |
Jan 10, 2017 | 70.52 | 71.00 | 70.41 | 70.64 | 576,089 | +0.12(+0.17%) |
Jan 09, 2017 | 71.09 | 71.09 | 70.42 | 70.53 | 395,067 | -0.57(-0.81%) |
Jan 06, 2017 | 70.97 | 71.30 | 70.75 | 71.10 | 428,104 | +0.21(+0.29%) |
Jan 05, 2017 | 70.93 | 71.53 | 70.48 | 70.89 | 502,432 | -0.06(-0.08%) |
Jan 04, 2017 | 70.77 | 70.99 | 70.62 | 70.95 | 423,440 | +0.48(+0.68%) |
Jan 03, 2017 | 70.09 | 70.59 | 69.72 | 70.47 | 581,494 | +0.93(+1.33%) |
Dec 30, 2016 | 69.55 | 69.55 | 69.55 | 0 | -0.43(-0.61%) | |
Dec 29, 2016 | 69.96 | 70.26 | 69.72 | 69.97 | 266,422 | +0.07(+0.11%) |
Dec 28, 2016 | 70.60 | 70.65 | 69.81 | 69.90 | 691,983 | -0.68(-0.96%) |
Dec 27, 2016 | 70.79 | 70.79 | 70.35 | 70.57 | 378,426 | +0.18(+0.26%) |
Dec 23, 2016 | 70.39 | 70.39 | 70.39 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 70.36 | 70.59 | 70.03 | 70.38 | 262,369 | -0.01(-0.01%) |
Dec 21, 2016 | 70.87 | 70.94 | 70.36 | 70.38 | 207,483 | -0.33(-0.47%) |
Dec 20, 2016 | 70.67 | 70.93 | 70.45 | 70.71 | 1,086,338 | +0.31(+0.44%) |
Dec 19, 2016 | 70.04 | 70.48 | 69.96 | 70.40 | 907,429 | +0.52(+0.75%) |
Dec 16, 2016 | 69.75 | 70.65 | 69.75 | 69.88 | 319,494 | -0.12(-0.17%) |
Dec 15, 2016 | 69.83 | 70.50 | 69.63 | 70.00 | 478,063 | +0.21(+0.30%) |
Dec 14, 2016 | 70.37 | 70.63 | 69.74 | 69.79 | 637,748 | -0.66(-0.93%) |
Dec 13, 2016 | 70.98 | 71.35 | 70.26 | 70.44 | 664,888 | -0.31(-0.43%) |
Dec 12, 2016 | 70.52 | 70.78 | 69.74 | 70.75 | 1,062,581 | -0.82(-1.14%) |
Dec 09, 2016 | 71.45 | 71.65 | 71.35 | 71.57 | 503,347 | +0.15(+0.21%) |
Dec 08, 2016 | 72.36 | 72.37 | 71.27 | 71.42 | 850,928 | -0.69(-0.95%) |
Dec 07, 2016 | 71.64 | 72.17 | 71.30 | 72.10 | 499,757 | +0.63(+0.88%) |
Dec 06, 2016 | 71.19 | 71.54 | 70.76 | 71.47 | 726,197 | +0.28(+0.39%) |
Dec 05, 2016 | 71.50 | 71.66 | 71.01 | 71.20 | 735,469 | +0.19(+0.27%) |
Dec 02, 2016 | 70.99 | 71.18 | 70.78 | 71.00 | 666,309 | +0.05(+0.08%) |
Dec 01, 2016 | 70.84 | 71.18 | 70.64 | 70.95 | 676,317 | +0.28(+0.40%) |
Nov 30, 2016 | 71.44 | 71.50 | 70.66 | 70.67 | 827,745 | -0.42(-0.59%) |
Nov 29, 2016 | 70.95 | 71.37 | 70.92 | 71.09 | 869,404 | +0.21(+0.30%) |
Nov 28, 2016 | 71.05 | 71.12 | 70.69 | 70.88 | 1,072,161 | -0.17(-0.24%) |
Nov 25, 2016 | 70.94 | 71.07 | 70.70 | 71.05 | 309,408 | +0.43(+0.61%) |
Nov 23, 2016 | 70.61 | 70.61 | 70.61 | 0 | +0.41(+0.58%) | |
Nov 22, 2016 | 69.60 | 70.25 | 69.57 | 70.21 | 1,170,386 | +0.89(+1.28%) |
Nov 21, 2016 | 69.42 | 69.56 | 69.04 | 69.32 | 708,003 | +0.25(+0.36%) |
Nov 18, 2016 | 69.24 | 69.24 | 68.89 | 69.07 | 563,800 | -0.08(-0.12%) |
Nov 17, 2016 | 69.33 | 69.46 | 69.09 | 69.16 | 485,836 | +0.04(+0.06%) |
Nov 16, 2016 | 69.41 | 69.87 | 68.74 | 69.11 | 801,909 | -0.27(-0.39%) |
Nov 15, 2016 | 70.07 | 70.11 | 68.91 | 69.38 | 1,224,276 | -0.44(-0.63%) |
Nov 14, 2016 | 70.02 | 70.17 | 69.55 | 69.82 | 1,718,120 | +0.21(+0.30%) |
Nov 11, 2016 | 68.54 | 69.61 | 68.12 | 69.61 | 1,220,275 | +1.49(+2.19%) |
Nov 10, 2016 | 68.42 | 68.42 | 67.56 | 68.12 | 2,149,925 | +1.12(+1.68%) |
Nov 09, 2016 | 65.55 | 67.56 | 65.34 | 67.00 | 2,161,764 | +2.77(+4.31%) |
Nov 08, 2016 | 64.68 | 64.68 | 64.06 | 64.23 | 151,330 | +0.05(+0.08%) |
Nov 07, 2016 | 63.95 | 64.24 | 63.43 | 64.18 | 143,646 | +1.15(+1.82%) |
Nov 04, 2016 | 63.04 | 63.56 | 62.98 | 63.03 | 121,366 | +0.07(+0.12%) |
Nov 03, 2016 | 63.49 | 63.61 | 62.82 | 62.96 | 132,967 | -0.40(-0.64%) |
Nov 02, 2016 | 63.96 | 64.21 | 63.35 | 63.36 | 185,963 | -0.57(-0.89%) |