Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 71.79 | 72.27 | 71.31 | 71.95 | 2,017,991 | +0.24(+0.33%) |
Jan 30, 2017 | 72.09 | 72.14 | 70.91 | 71.71 | 882,508 | -0.84(-1.15%) |
Jan 27, 2017 | 73.14 | 73.41 | 71.95 | 72.54 | 1,164,315 | -1.45(-1.96%) |
Jan 26, 2017 | 73.84 | 74.69 | 73.38 | 73.99 | 857,300 | +0.20(+0.28%) |
Jan 25, 2017 | 73.06 | 73.89 | 72.70 | 73.79 | 932,560 | +0.77(+1.05%) |
Jan 24, 2017 | 71.92 | 73.04 | 71.68 | 73.02 | 937,095 | +1.53(+2.13%) |
Jan 23, 2017 | 70.31 | 71.65 | 70.19 | 71.49 | 999,275 | +0.98(+1.39%) |
Jan 20, 2017 | 70.43 | 70.93 | 69.80 | 70.51 | 528,241 | +0.43(+0.62%) |
Jan 19, 2017 | 70.60 | 70.99 | 69.64 | 70.08 | 1,014,406 | -0.30(-0.42%) |
Jan 18, 2017 | 69.58 | 70.44 | 69.27 | 70.38 | 1,129,108 | +0.92(+1.33%) |
Jan 17, 2017 | 69.82 | 69.90 | 69.06 | 69.46 | 500,920 | -0.89(-1.26%) |
Jan 13, 2017 | 70.34 | 70.34 | 70.34 | 0 | -0.66(-0.92%) | |
Jan 12, 2017 | 70.55 | 71.12 | 69.75 | 71.00 | 769,369 | +0.26(+0.36%) |
Jan 11, 2017 | 69.40 | 70.82 | 69.40 | 70.74 | 884,833 | +1.42(+2.04%) |
Jan 10, 2017 | 69.07 | 70.33 | 68.65 | 69.33 | 835,990 | +0.66(+0.96%) |
Jan 09, 2017 | 68.83 | 69.39 | 68.30 | 68.67 | 679,507 | -0.40(-0.58%) |
Jan 06, 2017 | 68.90 | 69.23 | 68.28 | 69.07 | 622,632 | +0.24(+0.35%) |
Jan 05, 2017 | 68.53 | 69.80 | 68.25 | 68.83 | 881,088 | -0.06(-0.09%) |
Jan 04, 2017 | 68.06 | 68.89 | 67.69 | 68.89 | 786,082 | +1.12(+1.65%) |
Jan 03, 2017 | 67.70 | 68.81 | 66.81 | 67.78 | 666,361 | +0.66(+0.98%) |
Dec 30, 2016 | 67.12 | 67.12 | 67.12 | 0 | -0.46(-0.68%) | |
Dec 29, 2016 | 67.64 | 68.00 | 67.31 | 67.58 | 334,954 | +0.10(+0.15%) |
Dec 28, 2016 | 69.00 | 69.00 | 67.40 | 67.48 | 465,599 | -1.20(-1.75%) |
Dec 27, 2016 | 68.86 | 69.17 | 68.48 | 68.68 | 300,765 | -0.09(-0.14%) |
Dec 23, 2016 | 68.77 | 68.77 | 68.77 | 0 | +0.34(+0.50%) | |
Dec 22, 2016 | 69.41 | 69.61 | 68.34 | 68.43 | 733,544 | -0.87(-1.25%) |
Dec 21, 2016 | 70.06 | 70.06 | 69.18 | 69.30 | 523,903 | -0.64(-0.91%) |
Dec 20, 2016 | 69.93 | 70.04 | 69.37 | 69.94 | 531,212 | +0.14(+0.21%) |
Dec 19, 2016 | 69.35 | 69.81 | 69.11 | 69.80 | 682,716 | +0.20(+0.28%) |
Dec 16, 2016 | 70.46 | 70.75 | 69.24 | 69.60 | 1,561,969 | -1.07(-1.51%) |
Dec 15, 2016 | 69.55 | 71.37 | 69.52 | 70.67 | 1,118,150 | +0.99(+1.42%) |
Dec 14, 2016 | 70.75 | 71.47 | 69.62 | 69.68 | 1,122,015 | -1.33(-1.87%) |
Dec 13, 2016 | 71.95 | 72.43 | 70.73 | 71.01 | 626,746 | +0.17(+0.24%) |
Dec 12, 2016 | 70.71 | 71.26 | 70.36 | 70.84 | 734,974 | +0.27(+0.39%) |
Dec 09, 2016 | 70.82 | 71.17 | 70.04 | 70.56 | 976,697 | -0.37(-0.52%) |
Dec 08, 2016 | 69.98 | 71.15 | 69.90 | 70.93 | 1,109,216 | +1.35(+1.94%) |
Dec 07, 2016 | 68.07 | 69.59 | 67.93 | 69.58 | 1,873,974 | +0.84(+1.21%) |
Dec 06, 2016 | 68.37 | 68.90 | 68.01 | 68.75 | 1,086,638 | +0.24(+0.35%) |
Dec 05, 2016 | 67.86 | 68.59 | 67.61 | 68.51 | 718,308 | +1.08(+1.61%) |
Dec 02, 2016 | 67.27 | 67.74 | 66.92 | 67.43 | 896,461 | +0.26(+0.38%) |
Dec 01, 2016 | 68.25 | 68.45 | 67.11 | 67.17 | 1,359,522 | -0.44(-0.66%) |
Nov 30, 2016 | 67.56 | 68.25 | 67.14 | 67.62 | 1,658,024 | +1.84(+2.80%) |
Nov 29, 2016 | 64.96 | 66.27 | 64.96 | 65.77 | 946,899 | +0.48(+0.73%) |
Nov 28, 2016 | 65.59 | 66.14 | 64.61 | 65.30 | 1,758,666 | -0.59(-0.89%) |
Nov 25, 2016 | 66.93 | 67.00 | 65.60 | 65.89 | 656,645 | -1.19(-1.78%) |
Nov 23, 2016 | 67.08 | 67.08 | 67.08 | 0 | +0.47(+0.70%) | |
Nov 22, 2016 | 67.09 | 67.11 | 66.23 | 66.61 | 951,780 | -0.15(-0.23%) |
Nov 21, 2016 | 67.12 | 67.25 | 66.72 | 66.76 | 823,890 | +0.18(+0.27%) |
Nov 18, 2016 | 66.88 | 67.20 | 66.52 | 66.58 | 725,934 | -0.48(-0.71%) |
Nov 17, 2016 | 67.40 | 67.60 | 66.78 | 67.06 | 1,235,589 | -0.03(-0.05%) |
Nov 16, 2016 | 66.63 | 67.38 | 66.51 | 67.10 | 1,361,713 | +0.03(+0.04%) |
Nov 15, 2016 | 66.75 | 67.42 | 66.33 | 67.07 | 1,249,921 | +0.16(+0.24%) |
Nov 14, 2016 | 65.69 | 67.08 | 65.69 | 66.91 | 2,178,630 | +1.29(+1.96%) |
Nov 11, 2016 | 64.70 | 65.71 | 64.64 | 65.62 | 1,079,197 | +0.59(+0.90%) |
Nov 10, 2016 | 64.60 | 66.06 | 64.60 | 65.03 | 1,379,818 | +0.59(+0.91%) |
Nov 09, 2016 | 61.32 | 64.67 | 61.32 | 64.44 | 1,427,019 | +2.28(+3.68%) |
Nov 08, 2016 | 62.36 | 62.63 | 61.16 | 62.16 | 754,914 | -0.28(-0.45%) |
Nov 07, 2016 | 62.40 | 62.65 | 61.87 | 62.44 | 771,435 | +1.01(+1.64%) |
Nov 04, 2016 | 61.15 | 62.11 | 60.73 | 61.44 | 793,172 | +0.20(+0.32%) |
Nov 03, 2016 | 61.31 | 61.90 | 61.19 | 61.24 | 696,914 | +0.02(+0.03%) |
Nov 02, 2016 | 61.49 | 62.07 | 61.22 | 61.22 | 961,755 | -0.51(-0.83%) |