Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.17 | 69.20 | 69.15 | 69.16 | 3,030,443 | +0.04(+0.06%) |
Jan 30, 2017 | 69.16 | 69.17 | 69.11 | 69.11 | 2,324,975 | +0.01(+0.01%) |
Jan 27, 2017 | 69.11 | 69.14 | 69.10 | 69.11 | 1,583,217 | +0.03(+0.04%) |
Jan 26, 2017 | 69.05 | 69.10 | 69.01 | 69.08 | 1,658,548 | +0.03(+0.05%) |
Jan 25, 2017 | 69.07 | 69.08 | 69.03 | 69.04 | 2,049,544 | -0.09(-0.13%) |
Jan 24, 2017 | 69.17 | 69.17 | 69.10 | 69.13 | 1,730,381 | -0.05(-0.08%) |
Jan 23, 2017 | 69.16 | 69.21 | 69.09 | 69.18 | 21,009,972 | +0.11(+0.16%) |
Jan 20, 2017 | 69.01 | 69.09 | 68.97 | 69.07 | 1,646,674 | +0.08(+0.11%) |
Jan 19, 2017 | 69.00 | 69.03 | 68.96 | 68.99 | 1,583,422 | -0.06(-0.09%) |
Jan 18, 2017 | 69.15 | 69.17 | 69.04 | 69.05 | 1,276,650 | -0.15(-0.21%) |
Jan 17, 2017 | 69.19 | 69.20 | 69.15 | 69.20 | 1,899,922 | +0.11(+0.16%) |
Jan 13, 2017 | 69.09 | 69.09 | 69.09 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 69.12 | 69.16 | 69.10 | 69.11 | 1,397,688 | +0.03(+0.05%) |
Jan 11, 2017 | 69.05 | 69.16 | 69.04 | 69.08 | 1,187,272 | +0.03(+0.05%) |
Jan 10, 2017 | 69.06 | 69.08 | 69.04 | 69.04 | 2,011,832 | -0.03(-0.04%) |
Jan 09, 2017 | 69.06 | 69.07 | 69.03 | 69.07 | 1,780,258 | +0.08(+0.11%) |
Jan 06, 2017 | 69.03 | 69.05 | 68.98 | 68.99 | 1,386,030 | -0.08(-0.11%) |
Jan 05, 2017 | 69.03 | 69.11 | 69.00 | 69.07 | 2,761,836 | +0.10(+0.15%) |
Jan 04, 2017 | 68.97 | 68.99 | 68.93 | 68.97 | 3,546,755 | +0.00(+0.00%) |
Jan 03, 2017 | 68.87 | 68.97 | 68.83 | 68.97 | 1,327,526 | +0.01(+0.01%) |
Dec 30, 2016 | 68.96 | 68.96 | 68.96 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 68.85 | 68.97 | 68.85 | 68.95 | 1,808,495 | +0.13(+0.19%) |
Dec 28, 2016 | 68.78 | 68.84 | 68.74 | 68.82 | 1,562,946 | +0.05(+0.08%) |
Dec 27, 2016 | 68.77 | 68.78 | 68.74 | 68.77 | 2,070,037 | -0.02(-0.03%) |
Dec 23, 2016 | 68.78 | 68.78 | 68.78 | 0 | +0.03(+0.04%) | |
Dec 22, 2016 | 68.85 | 68.89 | 68.75 | 68.76 | 1,898,766 | -0.03(-0.04%) |
Dec 21, 2016 | 68.80 | 68.80 | 68.75 | 68.79 | 1,755,392 | +0.03(+0.04%) |
Dec 20, 2016 | 68.73 | 68.77 | 68.69 | 68.76 | 2,604,226 | +0.01(+0.01%) |
Dec 19, 2016 | 68.73 | 68.79 | 68.70 | 68.75 | 2,411,364 | +0.08(+0.11%) |
Dec 16, 2016 | 68.72 | 68.74 | 68.66 | 68.67 | 1,590,102 | +0.02(+0.03%) |
Dec 15, 2016 | 68.69 | 68.69 | 68.61 | 68.66 | 2,136,725 | -0.04(-0.06%) |
Dec 14, 2016 | 68.99 | 68.99 | 68.69 | 68.70 | 1,851,563 | -0.21(-0.30%) |
Dec 13, 2016 | 68.93 | 68.96 | 68.88 | 68.91 | 2,468,596 | -0.05(-0.08%) |
Dec 12, 2016 | 68.92 | 68.97 | 68.92 | 68.96 | 2,551,052 | +0.00(+0.00%) |
Dec 09, 2016 | 68.99 | 69.02 | 68.93 | 68.96 | 1,608,111 | -0.03(-0.04%) |
Dec 08, 2016 | 69.03 | 69.03 | 68.99 | 68.99 | 1,518,451 | -0.05(-0.08%) |
Dec 07, 2016 | 69.00 | 69.06 | 69.00 | 69.04 | 2,318,702 | +0.07(+0.10%) |
Dec 06, 2016 | 68.99 | 69.00 | 68.93 | 68.97 | 1,673,774 | +0.05(+0.08%) |
Dec 05, 2016 | 68.91 | 69.00 | 68.87 | 68.92 | 3,165,144 | -0.01(-0.01%) |
Dec 02, 2016 | 68.91 | 69.00 | 68.90 | 68.93 | 1,394,813 | +0.08(+0.11%) |
Dec 01, 2016 | 68.88 | 68.89 | 68.81 | 68.85 | 2,162,418 | -0.06(-0.09%) |
Nov 30, 2016 | 68.98 | 68.98 | 68.91 | 68.91 | 1,647,634 | -0.08(-0.11%) |
Nov 29, 2016 | 68.97 | 69.03 | 68.94 | 68.99 | 1,237,818 | +0.02(+0.03%) |
Nov 28, 2016 | 68.96 | 69.01 | 68.92 | 68.97 | 1,050,675 | +0.04(+0.06%) |
Nov 25, 2016 | 68.94 | 68.94 | 68.88 | 68.93 | 602,257 | +0.01(+0.01%) |
Nov 23, 2016 | 68.92 | 68.92 | 68.92 | 0 | -0.10(-0.14%) | |
Nov 22, 2016 | 69.04 | 69.06 | 68.96 | 69.01 | 2,429,887 | +0.02(+0.03%) |
Nov 21, 2016 | 69.03 | 69.06 | 68.96 | 69.00 | 1,345,630 | +0.02(+0.03%) |
Nov 18, 2016 | 69.11 | 69.11 | 68.97 | 68.98 | 1,723,418 | -0.08(-0.11%) |
Nov 17, 2016 | 69.15 | 69.15 | 69.06 | 69.06 | 2,685,443 | -0.10(-0.14%) |
Nov 16, 2016 | 69.14 | 69.19 | 69.10 | 69.15 | 1,804,591 | -0.02(-0.03%) |
Nov 15, 2016 | 69.18 | 69.19 | 69.10 | 69.17 | 2,314,638 | -0.01(-0.01%) |
Nov 14, 2016 | 69.24 | 69.24 | 69.09 | 69.18 | 3,962,382 | -0.16(-0.22%) |
Nov 11, 2016 | 69.36 | 69.37 | 69.31 | 69.33 | 2,076,333 | +0.01(+0.01%) |
Nov 10, 2016 | 69.41 | 69.44 | 69.33 | 69.33 | 1,101,463 | -0.08(-0.11%) |
Nov 09, 2016 | 69.56 | 69.59 | 69.40 | 69.40 | 1,626,730 | -0.23(-0.32%) |
Nov 08, 2016 | 69.69 | 69.69 | 69.60 | 69.63 | 842,660 | -0.09(-0.12%) |
Nov 07, 2016 | 69.71 | 69.72 | 69.69 | 69.71 | 1,036,596 | -0.07(-0.10%) |
Nov 04, 2016 | 69.72 | 69.78 | 69.71 | 69.78 | 1,695,679 | +0.04(+0.06%) |
Nov 03, 2016 | 69.67 | 69.75 | 69.67 | 69.74 | 2,533,489 | +0.08(+0.11%) |
Nov 02, 2016 | 69.65 | 69.74 | 69.65 | 69.66 | 1,035,755 | +0.03(+0.05%) |