Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 71.15 | 72.00 | 71.07 | 71.95 | 11,818,781 | +0.70(+0.98%) |
Jan 30, 2017 | 71.28 | 71.31 | 71.07 | 71.25 | 8,948,687 | +0.02(+0.03%) |
Jan 27, 2017 | 71.00 | 71.33 | 70.65 | 71.23 | 11,362,257 | +0.10(+0.14%) |
Jan 26, 2017 | 71.56 | 71.65 | 71.12 | 71.13 | 7,963,043 | -0.46(-0.64%) |
Jan 25, 2017 | 72.15 | 72.20 | 71.51 | 71.59 | 9,840,901 | -0.57(-0.80%) |
Jan 24, 2017 | 71.64 | 72.24 | 71.64 | 72.16 | 10,598,117 | +0.74(+1.03%) |
Jan 23, 2017 | 71.53 | 71.74 | 71.33 | 71.42 | 11,435,496 | -0.40(-0.56%) |
Jan 20, 2017 | 71.37 | 72.26 | 70.98 | 71.83 | 27,935,250 | +2.26(+3.25%) |
Jan 19, 2017 | 69.51 | 69.81 | 69.22 | 69.57 | 17,134,870 | -0.19(-0.27%) |
Jan 18, 2017 | 69.65 | 70.06 | 69.48 | 69.76 | 12,809,739 | +0.32(+0.46%) |
Jan 17, 2017 | 68.37 | 69.74 | 68.35 | 69.44 | 16,129,736 | +0.98(+1.43%) |
Jan 13, 2017 | 68.46 | 68.46 | 68.46 | 0 | +0.14(+0.20%) | |
Jan 12, 2017 | 68.21 | 68.35 | 67.94 | 68.32 | 8,032,314 | +0.07(+0.11%) |
Jan 11, 2017 | 67.95 | 68.25 | 67.86 | 68.25 | 11,746,615 | +0.21(+0.31%) |
Jan 10, 2017 | 68.73 | 68.80 | 67.83 | 68.04 | 13,383,547 | -0.74(-1.08%) |
Jan 09, 2017 | 68.50 | 68.99 | 68.25 | 68.78 | 13,499,294 | -0.51(-0.74%) |
Jan 06, 2017 | 69.22 | 69.47 | 68.96 | 69.29 | 5,890,306 | -0.02(-0.04%) |
Jan 05, 2017 | 68.78 | 69.61 | 68.76 | 69.31 | 8,409,042 | +0.46(+0.66%) |
Jan 04, 2017 | 68.82 | 68.94 | 68.64 | 68.86 | 9,923,055 | +0.24(+0.36%) |
Jan 03, 2017 | 68.35 | 68.77 | 68.04 | 68.61 | 10,769,734 | +0.10(+0.14%) |
Dec 30, 2016 | 68.52 | 68.52 | 68.52 | 0 | -0.22(-0.32%) | |
Dec 29, 2016 | 68.65 | 68.85 | 68.53 | 68.74 | 4,562,951 | +0.23(+0.33%) |
Dec 28, 2016 | 68.78 | 68.96 | 68.41 | 68.51 | 5,275,335 | -0.43(-0.63%) |
Dec 27, 2016 | 69.18 | 69.22 | 68.79 | 68.94 | 4,641,782 | -0.29(-0.42%) |
Dec 23, 2016 | 69.23 | 69.23 | 69.23 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 68.45 | 68.95 | 68.34 | 68.83 | 9,651,349 | +0.15(+0.23%) |
Dec 21, 2016 | 68.61 | 69.04 | 68.55 | 68.68 | 7,484,866 | -0.24(-0.34%) |
Dec 20, 2016 | 68.92 | 69.03 | 68.61 | 68.92 | 9,182,771 | -0.11(-0.17%) |
Dec 19, 2016 | 69.06 | 69.25 | 68.71 | 69.03 | 7,892,077 | +0.02(+0.04%) |
Dec 16, 2016 | 69.18 | 69.36 | 68.57 | 69.00 | 25,981,972 | +0.00(+0.00%) |
Dec 15, 2016 | 68.57 | 69.10 | 68.13 | 69.00 | 10,759,906 | +0.25(+0.37%) |
Dec 14, 2016 | 69.50 | 69.87 | 68.59 | 68.75 | 15,064,363 | -0.66(-0.95%) |
Dec 13, 2016 | 69.00 | 69.56 | 68.88 | 69.41 | 14,234,716 | +0.04(+0.06%) |
Dec 12, 2016 | 68.62 | 69.42 | 68.62 | 69.37 | 9,192,559 | +0.62(+0.90%) |
Dec 09, 2016 | 68.06 | 68.78 | 68.02 | 68.75 | 9,822,754 | +0.71(+1.04%) |
Dec 08, 2016 | 68.28 | 68.60 | 68.04 | 68.04 | 9,212,628 | -0.55(-0.81%) |
Dec 07, 2016 | 67.42 | 68.68 | 67.40 | 68.60 | 10,504,825 | +1.03(+1.53%) |
Dec 06, 2016 | 67.83 | 67.84 | 67.32 | 67.56 | 8,981,222 | -0.07(-0.10%) |
Dec 05, 2016 | 67.28 | 67.70 | 67.21 | 67.63 | 10,550,571 | +0.48(+0.72%) |
Dec 02, 2016 | 67.11 | 67.38 | 66.88 | 67.15 | 11,141,902 | +0.44(+0.66%) |
Dec 01, 2016 | 66.99 | 67.08 | 66.15 | 66.71 | 15,356,455 | -0.49(-0.73%) |
Nov 30, 2016 | 67.24 | 67.50 | 67.03 | 67.20 | 14,867,516 | -0.35(-0.52%) |
Nov 29, 2016 | 67.98 | 68.03 | 67.38 | 67.55 | 7,587,676 | -0.15(-0.22%) |
Nov 28, 2016 | 67.74 | 67.93 | 67.44 | 67.69 | 8,552,454 | -0.32(-0.47%) |
Nov 25, 2016 | 67.63 | 68.01 | 67.59 | 68.01 | 4,765,187 | +0.64(+0.94%) |
Nov 23, 2016 | 67.38 | 67.38 | 67.38 | 0 | -0.07(-0.10%) | |
Nov 22, 2016 | 67.64 | 67.78 | 67.36 | 67.44 | 9,107,850 | +0.10(+0.15%) |
Nov 21, 2016 | 66.82 | 67.43 | 66.58 | 67.34 | 14,090,094 | +0.52(+0.78%) |
Nov 18, 2016 | 67.57 | 67.72 | 66.81 | 66.82 | 17,874,162 | -0.87(-1.29%) |
Nov 17, 2016 | 67.86 | 68.04 | 67.58 | 67.69 | 11,147,193 | -0.10(-0.14%) |
Nov 16, 2016 | 68.43 | 68.61 | 67.77 | 67.79 | 10,483,520 | -0.35(-0.51%) |
Nov 15, 2016 | 68.92 | 68.92 | 67.54 | 68.14 | 11,613,739 | +0.51(+0.75%) |
Nov 14, 2016 | 68.09 | 68.27 | 67.44 | 67.64 | 15,778,141 | -0.47(-0.69%) |
Nov 11, 2016 | 67.37 | 68.50 | 67.35 | 68.11 | 10,928,691 | +0.51(+0.75%) |
Nov 10, 2016 | 69.68 | 69.84 | 66.97 | 67.60 | 27,114,052 | -2.42(-3.46%) |
Nov 09, 2016 | 69.48 | 70.52 | 68.70 | 70.02 | 14,692,202 | -1.25(-1.75%) |
Nov 08, 2016 | 70.71 | 71.46 | 70.56 | 71.27 | 9,412,320 | +0.73(+1.04%) |
Nov 07, 2016 | 70.10 | 70.54 | 69.75 | 70.54 | 10,875,751 | +1.21(+1.74%) |
Nov 04, 2016 | 70.64 | 70.68 | 69.32 | 69.33 | 11,508,462 | -1.24(-1.76%) |
Nov 03, 2016 | 70.73 | 70.88 | 70.46 | 70.57 | 8,467,327 | -0.11(-0.16%) |
Nov 02, 2016 | 70.71 | 71.23 | 70.54 | 70.68 | 9,539,015 | -0.09(-0.13%) |