Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.03 | 67.28 | 66.40 | 66.88 | 5,717,608 | +0.08(+0.12%) |
Jan 30, 2017 | 67.24 | 67.48 | 66.47 | 66.80 | 6,947,700 | -0.71(-1.05%) |
Jan 27, 2017 | 67.80 | 68.06 | 67.36 | 67.51 | 5,955,791 | -0.30(-0.45%) |
Jan 26, 2017 | 68.65 | 68.75 | 67.45 | 67.81 | 7,039,730 | -0.50(-0.74%) |
Jan 25, 2017 | 67.97 | 68.46 | 67.63 | 68.32 | 7,432,917 | +0.74(+1.10%) |
Jan 24, 2017 | 67.42 | 67.83 | 66.95 | 67.57 | 7,537,180 | +0.25(+0.37%) |
Jan 23, 2017 | 68.59 | 68.65 | 67.03 | 67.32 | 8,596,085 | -1.77(-2.57%) |
Jan 20, 2017 | 69.60 | 70.13 | 68.36 | 69.10 | 12,978,397 | -0.57(-0.81%) |
Jan 19, 2017 | 69.55 | 70.18 | 69.43 | 69.67 | 9,087,904 | -0.22(-0.32%) |
Jan 18, 2017 | 68.54 | 69.94 | 68.54 | 69.89 | 10,945,916 | +0.84(+1.21%) |
Jan 17, 2017 | 67.76 | 69.13 | 67.75 | 69.05 | 7,254,010 | +1.29(+1.90%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.46 | 68.47 | 67.63 | 68.17 | 5,365,536 | -0.26(-0.39%) |
Jan 11, 2017 | 67.90 | 68.56 | 67.60 | 68.44 | 5,194,057 | +0.85(+1.25%) |
Jan 10, 2017 | 68.46 | 68.47 | 67.57 | 67.59 | 5,390,086 | -0.93(-1.36%) |
Jan 09, 2017 | 68.70 | 69.03 | 68.25 | 68.52 | 5,427,953 | -0.57(-0.82%) |
Jan 06, 2017 | 68.29 | 69.37 | 67.78 | 69.09 | 7,122,023 | +0.94(+1.38%) |
Jan 05, 2017 | 68.37 | 68.60 | 68.06 | 68.15 | 5,686,463 | -0.10(-0.15%) |
Jan 04, 2017 | 67.91 | 68.47 | 67.54 | 68.25 | 5,788,306 | +0.50(+0.74%) |
Jan 03, 2017 | 67.80 | 68.00 | 66.88 | 67.75 | 8,308,414 | +0.68(+1.01%) |
Dec 30, 2016 | 67.07 | 67.07 | 67.07 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 67.32 | 67.79 | 66.94 | 67.27 | 4,424,704 | -0.34(-0.51%) |
Dec 28, 2016 | 68.13 | 68.29 | 67.44 | 67.61 | 5,285,520 | -0.65(-0.95%) |
Dec 27, 2016 | 68.55 | 68.67 | 68.09 | 68.26 | 3,297,186 | -0.06(-0.08%) |
Dec 23, 2016 | 68.32 | 68.32 | 68.32 | 0 | -0.70(-1.01%) | |
Dec 22, 2016 | 68.54 | 69.51 | 68.38 | 69.01 | 4,996,416 | +0.18(+0.26%) |
Dec 21, 2016 | 68.36 | 68.91 | 67.96 | 68.83 | 6,040,505 | +0.70(+1.03%) |
Dec 20, 2016 | 68.40 | 68.61 | 67.93 | 68.13 | 6,490,744 | +0.13(+0.19%) |
Dec 19, 2016 | 68.23 | 68.46 | 67.88 | 68.00 | 3,950,173 | -0.30(-0.44%) |
Dec 16, 2016 | 68.31 | 68.34 | 67.89 | 68.31 | 11,922,122 | +0.18(+0.26%) |
Dec 15, 2016 | 67.51 | 68.46 | 67.35 | 68.13 | 7,723,938 | +0.10(+0.14%) |
Dec 14, 2016 | 68.33 | 69.07 | 67.76 | 68.04 | 7,332,808 | -0.77(-1.13%) |
Dec 13, 2016 | 68.49 | 69.29 | 67.95 | 68.81 | 7,712,761 | +0.89(+1.32%) |
Dec 12, 2016 | 68.78 | 69.36 | 67.64 | 67.92 | 10,305,910 | +0.18(+0.27%) |
Dec 09, 2016 | 67.80 | 67.89 | 67.06 | 67.73 | 6,044,420 | +0.25(+0.37%) |
Dec 08, 2016 | 67.46 | 67.72 | 66.95 | 67.48 | 6,068,769 | +0.10(+0.14%) |
Dec 07, 2016 | 67.15 | 67.75 | 66.76 | 67.39 | 6,432,337 | +0.31(+0.46%) |
Dec 06, 2016 | 66.92 | 67.34 | 66.44 | 67.08 | 6,106,577 | -0.38(-0.56%) |
Dec 05, 2016 | 67.84 | 68.05 | 67.30 | 67.45 | 7,480,321 | -0.06(-0.09%) |
Dec 02, 2016 | 67.19 | 67.86 | 66.92 | 67.52 | 6,409,185 | +0.32(+0.47%) |
Dec 01, 2016 | 67.50 | 68.63 | 67.01 | 67.20 | 10,061,869 | +0.44(+0.67%) |
Nov 30, 2016 | 65.50 | 67.01 | 65.17 | 66.75 | 17,040,880 | +3.28(+5.17%) |
Nov 29, 2016 | 63.23 | 63.77 | 62.53 | 63.47 | 7,965,516 | -0.91(-1.41%) |
Nov 28, 2016 | 64.66 | 65.15 | 64.20 | 64.38 | 7,402,738 | -0.18(-0.28%) |
Nov 25, 2016 | 64.36 | 64.64 | 64.13 | 64.56 | 2,291,236 | -0.09(-0.14%) |
Nov 23, 2016 | 64.65 | 64.65 | 64.65 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.11 | 65.13 | 63.76 | 64.73 | 5,850,090 | -0.17(-0.26%) |
Nov 21, 2016 | 64.42 | 65.05 | 64.36 | 64.90 | 6,549,909 | +1.36(+2.14%) |
Nov 18, 2016 | 63.62 | 63.95 | 63.31 | 63.54 | 4,974,800 | -0.08(-0.12%) |
Nov 17, 2016 | 64.74 | 65.02 | 63.43 | 63.62 | 5,959,970 | -0.75(-1.16%) |
Nov 16, 2016 | 64.35 | 65.05 | 64.15 | 64.36 | 5,666,773 | -0.10(-0.15%) |
Nov 15, 2016 | 63.09 | 64.78 | 63.06 | 64.46 | 7,342,115 | +1.95(+3.11%) |
Nov 14, 2016 | 62.27 | 62.68 | 61.54 | 62.51 | 7,630,904 | +0.04(+0.06%) |
Nov 11, 2016 | 62.90 | 63.08 | 62.00 | 62.47 | 6,239,671 | -0.97(-1.53%) |
Nov 10, 2016 | 63.12 | 64.10 | 63.12 | 63.44 | 8,560,157 | -0.05(-0.07%) |
Nov 09, 2016 | 62.95 | 63.88 | 62.62 | 63.49 | 8,483,273 | +0.08(+0.13%) |
Nov 08, 2016 | 63.01 | 63.93 | 62.85 | 63.41 | 5,052,220 | +0.07(+0.11%) |
Nov 07, 2016 | 62.66 | 63.38 | 62.51 | 63.34 | 5,988,052 | +1.52(+2.45%) |
Nov 04, 2016 | 62.36 | 62.69 | 61.68 | 61.82 | 6,519,983 | -0.49(-0.79%) |
Nov 03, 2016 | 61.89 | 62.47 | 61.79 | 62.31 | 6,214,649 | +0.56(+0.90%) |
Nov 02, 2016 | 62.01 | 62.12 | 61.09 | 61.76 | 8,053,050 | -0.75(-1.19%) |