Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.91 | 66.06 | 64.61 | 65.69 | 857,038 | +1.01(+1.56%) |
Jan 30, 2017 | 64.92 | 65.35 | 64.51 | 64.69 | 542,275 | -0.42(-0.64%) |
Jan 27, 2017 | 65.61 | 65.68 | 64.66 | 65.10 | 561,123 | -0.36(-0.55%) |
Jan 26, 2017 | 65.27 | 65.67 | 64.93 | 65.46 | 595,033 | +0.31(+0.48%) |
Jan 25, 2017 | 65.18 | 65.46 | 64.85 | 65.15 | 416,357 | -0.28(-0.43%) |
Jan 24, 2017 | 65.22 | 65.65 | 64.91 | 65.43 | 558,845 | +0.31(+0.47%) |
Jan 23, 2017 | 64.88 | 65.24 | 64.58 | 65.13 | 766,864 | -0.10(-0.16%) |
Jan 20, 2017 | 64.70 | 65.97 | 64.70 | 65.23 | 784,544 | +0.31(+0.47%) |
Jan 19, 2017 | 64.79 | 65.13 | 64.44 | 64.92 | 577,125 | -0.23(-0.35%) |
Jan 18, 2017 | 65.00 | 65.53 | 64.72 | 65.15 | 391,811 | +0.23(+0.35%) |
Jan 17, 2017 | 64.62 | 65.24 | 64.62 | 64.92 | 516,877 | +0.50(+0.77%) |
Jan 13, 2017 | 64.43 | 64.43 | 64.43 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 64.59 | 64.76 | 63.69 | 64.52 | 1,138,876 | -0.11(-0.17%) |
Jan 11, 2017 | 65.09 | 65.23 | 64.47 | 64.63 | 555,368 | -0.37(-0.57%) |
Jan 10, 2017 | 65.90 | 65.90 | 64.99 | 65.00 | 827,977 | -1.04(-1.57%) |
Jan 09, 2017 | 66.75 | 66.78 | 65.99 | 66.04 | 425,541 | -0.62(-0.93%) |
Jan 06, 2017 | 66.82 | 67.17 | 66.51 | 66.66 | 1,000,530 | -0.31(-0.47%) |
Jan 05, 2017 | 66.72 | 67.57 | 66.23 | 66.97 | 1,172,314 | -0.06(-0.09%) |
Jan 04, 2017 | 66.22 | 67.30 | 66.15 | 67.04 | 872,109 | +0.96(+1.45%) |
Jan 03, 2017 | 66.18 | 66.49 | 65.42 | 66.08 | 820,933 | -0.01(-0.01%) |
Dec 30, 2016 | 66.09 | 66.09 | 66.09 | 0 | +0.61(+0.92%) | |
Dec 29, 2016 | 65.04 | 65.61 | 64.87 | 65.48 | 579,865 | +0.48(+0.74%) |
Dec 28, 2016 | 65.29 | 65.49 | 64.63 | 65.00 | 407,769 | -0.27(-0.41%) |
Dec 27, 2016 | 65.45 | 65.86 | 65.09 | 65.27 | 484,460 | -0.12(-0.18%) |
Dec 23, 2016 | 65.39 | 65.39 | 65.39 | 0 | +0.32(+0.50%) | |
Dec 22, 2016 | 63.86 | 65.15 | 63.70 | 65.06 | 586,468 | +1.08(+1.70%) |
Dec 21, 2016 | 65.05 | 65.57 | 63.97 | 63.98 | 720,369 | -0.97(-1.50%) |
Dec 20, 2016 | 64.65 | 65.52 | 64.39 | 64.95 | 831,728 | +0.24(+0.36%) |
Dec 19, 2016 | 64.75 | 65.56 | 64.43 | 64.72 | 943,428 | +0.39(+0.61%) |
Dec 16, 2016 | 63.25 | 64.66 | 63.20 | 64.32 | 1,361,826 | +1.35(+2.15%) |
Dec 15, 2016 | 62.52 | 63.97 | 62.49 | 62.97 | 862,959 | +0.24(+0.38%) |
Dec 14, 2016 | 63.62 | 63.62 | 62.45 | 62.74 | 859,904 | -0.61(-0.97%) |
Dec 13, 2016 | 63.40 | 64.00 | 62.83 | 63.35 | 1,157,913 | +0.31(+0.49%) |
Dec 12, 2016 | 61.75 | 63.16 | 61.73 | 63.04 | 1,079,617 | +1.04(+1.67%) |
Dec 09, 2016 | 61.90 | 62.29 | 61.44 | 62.00 | 919,758 | +0.18(+0.29%) |
Dec 08, 2016 | 60.88 | 62.07 | 60.39 | 61.82 | 847,431 | +0.86(+1.42%) |
Dec 07, 2016 | 60.71 | 61.07 | 60.45 | 60.96 | 1,650,894 | +0.34(+0.57%) |
Dec 06, 2016 | 61.31 | 61.93 | 60.56 | 60.62 | 1,045,526 | -0.58(-0.95%) |
Dec 05, 2016 | 61.42 | 61.60 | 60.68 | 61.20 | 1,570,742 | -0.15(-0.24%) |
Dec 02, 2016 | 61.29 | 62.69 | 61.07 | 61.35 | 1,535,553 | +0.23(+0.37%) |
Dec 01, 2016 | 61.25 | 62.17 | 60.50 | 61.12 | 1,861,651 | -0.18(-0.29%) |
Nov 30, 2016 | 61.04 | 61.99 | 60.76 | 61.30 | 1,594,219 | -0.43(-0.69%) |
Nov 29, 2016 | 61.41 | 62.34 | 61.41 | 61.73 | 1,178,418 | +0.43(+0.70%) |
Nov 28, 2016 | 61.04 | 62.05 | 61.04 | 61.30 | 691,154 | +0.29(+0.47%) |
Nov 25, 2016 | 60.67 | 61.42 | 60.67 | 61.01 | 201,125 | +0.48(+0.80%) |
Nov 23, 2016 | 60.53 | 60.53 | 60.53 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 59.49 | 60.53 | 59.15 | 60.53 | 713,367 | +1.34(+2.26%) |
Nov 21, 2016 | 59.43 | 60.06 | 59.08 | 59.19 | 584,688 | -0.04(-0.07%) |
Nov 18, 2016 | 59.59 | 59.85 | 58.69 | 59.23 | 675,596 | -0.35(-0.59%) |
Nov 17, 2016 | 60.27 | 61.02 | 59.56 | 59.58 | 535,624 | -0.67(-1.11%) |
Nov 16, 2016 | 59.54 | 60.52 | 59.41 | 60.25 | 792,558 | +0.70(+1.18%) |
Nov 15, 2016 | 61.39 | 61.50 | 59.00 | 59.55 | 794,344 | -1.53(-2.50%) |
Nov 14, 2016 | 60.30 | 61.50 | 59.40 | 61.08 | 1,643,484 | +0.79(+1.30%) |
Nov 11, 2016 | 60.58 | 61.33 | 59.91 | 60.29 | 1,393,849 | -0.19(-0.32%) |
Nov 10, 2016 | 62.13 | 62.13 | 60.07 | 60.48 | 1,284,399 | -1.87(-3.00%) |
Nov 09, 2016 | 62.77 | 63.89 | 62.20 | 62.35 | 976,936 | -1.66(-2.59%) |
Nov 08, 2016 | 63.39 | 64.27 | 63.37 | 64.01 | 985,157 | +0.65(+1.02%) |
Nov 07, 2016 | 64.43 | 64.46 | 63.09 | 63.37 | 650,388 | -0.30(-0.48%) |
Nov 04, 2016 | 63.40 | 64.08 | 63.24 | 63.67 | 1,072,016 | +0.39(+0.62%) |
Nov 03, 2016 | 62.98 | 63.64 | 62.60 | 63.28 | 703,863 | +0.41(+0.64%) |
Nov 02, 2016 | 62.81 | 63.61 | 62.61 | 62.87 | 878,111 | +0.18(+0.29%) |