Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 70.45 | 70.48 | 70.39 | 70.48 | 14,749 | -0.03(-0.04%) |
Jan 30, 2017 | 70.69 | 70.69 | 70.41 | 70.51 | 10,895 | -0.10(-0.15%) |
Jan 27, 2017 | 70.63 | 70.63 | 70.42 | 70.61 | 2,298 | -0.04(-0.06%) |
Jan 26, 2017 | 70.55 | 70.67 | 70.55 | 70.66 | 5,843 | +0.20(+0.28%) |
Jan 25, 2017 | 70.49 | 70.55 | 70.41 | 70.46 | 2,283 | +0.06(+0.09%) |
Jan 24, 2017 | 70.36 | 70.48 | 70.35 | 70.40 | 1,015 | -0.09(-0.13%) |
Jan 23, 2017 | 70.49 | 70.49 | 70.43 | 70.49 | 1,216 | +0.11(+0.16%) |
Jan 20, 2017 | 70.34 | 70.37 | 70.14 | 70.37 | 3,716 | +0.34(+0.48%) |
Jan 19, 2017 | 69.97 | 70.14 | 69.97 | 70.04 | 2,030 | -0.08(-0.12%) |
Jan 18, 2017 | 70.12 | 70.19 | 70.10 | 70.12 | 2,603 | -0.09(-0.13%) |
Jan 17, 2017 | 70.34 | 70.34 | 70.03 | 70.21 | 3,810 | -0.01(-0.01%) |
Jan 13, 2017 | 70.22 | 70.22 | 70.22 | 0 | +0.05(+0.08%) | |
Jan 12, 2017 | 70.11 | 70.22 | 70.11 | 70.16 | 2,163 | +0.15(+0.22%) |
Jan 11, 2017 | 70.11 | 70.11 | 70.01 | 70.01 | 971 | -0.12(-0.17%) |
Jan 10, 2017 | 70.28 | 70.28 | 70.05 | 70.13 | 13,383 | +0.08(+0.12%) |
Jan 09, 2017 | 70.35 | 70.35 | 70.05 | 70.05 | 27,654 | -0.10(-0.14%) |
Jan 06, 2017 | 70.03 | 70.23 | 70.03 | 70.15 | 33,290 | -0.06(-0.09%) |
Jan 05, 2017 | 70.34 | 70.34 | 70.19 | 70.21 | 1,562 | +0.15(+0.22%) |
Jan 04, 2017 | 70.31 | 70.31 | 70.03 | 70.05 | 5,933 | -0.24(-0.34%) |
Jan 03, 2017 | 70.26 | 70.29 | 70.12 | 70.29 | 2,751 | -0.02(-0.03%) |
Dec 30, 2016 | 70.31 | 70.31 | 70.31 | 0 | +0.13(+0.19%) | |
Dec 29, 2016 | 70.33 | 70.39 | 70.18 | 70.18 | 19,563 | -0.17(-0.25%) |
Dec 28, 2016 | 70.49 | 70.49 | 70.33 | 70.35 | 2,424 | -0.48(-0.68%) |
Dec 27, 2016 | 70.23 | 70.84 | 69.97 | 70.84 | 42,530 | +0.52(+0.74%) |
Dec 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 70.26 | 70.34 | 70.25 | 70.33 | 27,189 | +0.09(+0.13%) |
Dec 21, 2016 | 70.24 | 70.29 | 70.04 | 70.24 | 6,897 | +0.13(+0.18%) |
Dec 20, 2016 | 69.95 | 70.22 | 69.95 | 70.11 | 7,645 | -0.08(-0.12%) |
Dec 19, 2016 | 70.33 | 70.33 | 69.94 | 70.20 | 1,901 | +0.27(+0.39%) |
Dec 16, 2016 | 69.99 | 70.08 | 69.91 | 69.92 | 2,527 | +0.03(+0.04%) |
Dec 15, 2016 | 69.88 | 69.94 | 69.76 | 69.90 | 4,145 | +0.18(+0.26%) |
Dec 14, 2016 | 69.76 | 69.91 | 69.72 | 69.72 | 18,493 | -0.04(-0.06%) |
Dec 13, 2016 | 69.57 | 69.81 | 69.57 | 69.76 | 32,885 | +0.19(+0.28%) |
Dec 12, 2016 | 69.63 | 69.63 | 69.50 | 69.57 | 3,505 | +0.14(+0.20%) |
Dec 09, 2016 | 69.48 | 69.48 | 69.41 | 69.43 | 1,495 | -0.03(-0.04%) |
Dec 08, 2016 | 69.39 | 69.52 | 69.27 | 69.46 | 6,752 | -0.04(-0.05%) |
Dec 07, 2016 | 69.28 | 69.50 | 69.28 | 69.50 | 27,882 | +0.19(+0.27%) |
Dec 06, 2016 | 69.36 | 69.43 | 69.27 | 69.31 | 4,401 | -0.05(-0.08%) |
Dec 05, 2016 | 69.35 | 69.36 | 69.14 | 69.36 | 7,449 | +0.26(+0.37%) |
Dec 02, 2016 | 69.14 | 69.25 | 69.03 | 69.11 | 8,313 | +0.14(+0.21%) |
Dec 01, 2016 | 69.04 | 69.07 | 68.96 | 68.96 | 41,924 | -0.05(-0.08%) |
Nov 30, 2016 | 69.00 | 69.04 | 68.96 | 69.01 | 3,223 | +0.01(+0.02%) |
Nov 29, 2016 | 69.03 | 69.07 | 68.98 | 69.00 | 5,080 | -0.11(-0.16%) |
Nov 28, 2016 | 69.11 | 69.11 | 68.98 | 69.11 | 2,892 | +0.19(+0.27%) |
Nov 25, 2016 | 69.03 | 69.03 | 68.91 | 68.92 | 7,985 | +0.00(+0.00%) |
Nov 23, 2016 | 68.92 | 68.92 | 68.92 | 0 | +0.07(+0.10%) | |
Nov 22, 2016 | 69.07 | 69.07 | 68.86 | 68.86 | 3,011 | -0.08(-0.12%) |
Nov 21, 2016 | 68.87 | 68.97 | 68.85 | 68.94 | 5,408 | +0.17(+0.25%) |
Nov 18, 2016 | 69.03 | 69.03 | 68.70 | 68.77 | 2,854 | -0.25(-0.36%) |
Nov 17, 2016 | 69.17 | 69.21 | 69.01 | 69.02 | 8,813 | -0.09(-0.13%) |
Nov 16, 2016 | 69.23 | 69.23 | 68.98 | 69.11 | 2,741 | +0.20(+0.29%) |
Nov 15, 2016 | 68.94 | 69.13 | 68.91 | 68.91 | 2,795 | +0.31(+0.45%) |
Nov 14, 2016 | 68.66 | 68.81 | 68.44 | 68.60 | 14,869 | -0.22(-0.31%) |
Nov 11, 2016 | 69.12 | 69.24 | 68.81 | 68.81 | 15,464 | -0.43(-0.63%) |
Nov 10, 2016 | 69.15 | 69.25 | 69.07 | 69.25 | 19,897 | +0.29(+0.41%) |
Nov 09, 2016 | 68.69 | 68.96 | 68.67 | 68.96 | 18,868 | +0.53(+0.77%) |
Nov 08, 2016 | 68.58 | 68.58 | 68.43 | 68.43 | 126,543 | +0.08(+0.12%) |
Nov 07, 2016 | 68.46 | 68.46 | 68.35 | 68.35 | 1,195 | -0.24(-0.35%) |
Nov 04, 2016 | 68.62 | 68.62 | 68.53 | 68.59 | 1,862 | +0.26(+0.38%) |
Nov 03, 2016 | 68.40 | 68.46 | 68.31 | 68.33 | 2,737 | -0.27(-0.39%) |
Nov 02, 2016 | 68.65 | 68.71 | 68.52 | 68.60 | 15,016 | +0.01(+0.02%) |