Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.03 | 67.27 | 66.39 | 66.87 | 5,717,868 | +0.08(+0.12%) |
Jan 30, 2017 | 67.24 | 67.48 | 66.46 | 66.79 | 6,948,016 | -0.71(-1.05%) |
Jan 27, 2017 | 67.79 | 68.06 | 67.35 | 67.51 | 5,956,062 | -0.30(-0.45%) |
Jan 26, 2017 | 68.65 | 68.74 | 67.45 | 67.81 | 7,040,050 | -0.50(-0.74%) |
Jan 25, 2017 | 67.97 | 68.46 | 67.63 | 68.31 | 7,433,254 | +0.74(+1.10%) |
Jan 24, 2017 | 67.42 | 67.82 | 66.95 | 67.57 | 7,537,523 | +0.25(+0.37%) |
Jan 23, 2017 | 68.58 | 68.65 | 67.03 | 67.32 | 8,596,476 | -1.77(-2.57%) |
Jan 20, 2017 | 69.60 | 70.13 | 68.36 | 69.10 | 12,978,987 | -0.57(-0.81%) |
Jan 19, 2017 | 69.54 | 70.17 | 69.43 | 69.66 | 9,088,317 | -0.22(-0.32%) |
Jan 18, 2017 | 68.54 | 69.93 | 68.54 | 69.89 | 10,946,413 | +0.84(+1.21%) |
Jan 17, 2017 | 67.75 | 69.13 | 67.75 | 69.05 | 7,254,340 | +1.29(+1.90%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.46 | 68.46 | 67.63 | 68.17 | 5,365,780 | -0.26(-0.39%) |
Jan 11, 2017 | 67.90 | 68.55 | 67.60 | 68.43 | 5,194,293 | +0.85(+1.25%) |
Jan 10, 2017 | 68.46 | 68.47 | 67.57 | 67.59 | 5,390,331 | -0.93(-1.36%) |
Jan 09, 2017 | 68.70 | 69.02 | 68.24 | 68.52 | 5,428,200 | -0.57(-0.82%) |
Jan 06, 2017 | 68.29 | 69.37 | 67.78 | 69.09 | 7,122,346 | +0.94(+1.38%) |
Jan 05, 2017 | 68.37 | 68.60 | 68.06 | 68.14 | 5,686,721 | -0.10(-0.15%) |
Jan 04, 2017 | 67.90 | 68.47 | 67.54 | 68.25 | 5,788,569 | +0.50(+0.74%) |
Jan 03, 2017 | 67.79 | 67.99 | 66.87 | 67.75 | 8,308,792 | +0.68(+1.01%) |
Dec 30, 2016 | 67.07 | 67.07 | 67.07 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 67.31 | 67.78 | 66.93 | 67.27 | 4,424,905 | -0.34(-0.51%) |
Dec 28, 2016 | 68.13 | 68.29 | 67.43 | 67.61 | 5,285,761 | -0.65(-0.95%) |
Dec 27, 2016 | 68.54 | 68.66 | 68.09 | 68.26 | 3,297,336 | -0.06(-0.08%) |
Dec 23, 2016 | 68.31 | 68.31 | 68.31 | 0 | -0.69(-1.01%) | |
Dec 22, 2016 | 68.54 | 69.50 | 68.38 | 69.01 | 4,996,643 | +0.18(+0.26%) |
Dec 21, 2016 | 68.36 | 68.91 | 67.95 | 68.83 | 6,040,779 | +0.70(+1.03%) |
Dec 20, 2016 | 68.39 | 68.61 | 67.93 | 68.13 | 6,491,039 | +0.13(+0.19%) |
Dec 19, 2016 | 68.22 | 68.46 | 67.88 | 68.00 | 3,950,353 | -0.30(-0.44%) |
Dec 16, 2016 | 68.30 | 68.34 | 67.89 | 68.30 | 11,922,664 | +0.18(+0.26%) |
Dec 15, 2016 | 67.51 | 68.46 | 67.35 | 68.13 | 7,724,289 | +0.10(+0.14%) |
Dec 14, 2016 | 68.33 | 69.07 | 67.75 | 68.03 | 7,333,142 | -0.77(-1.13%) |
Dec 13, 2016 | 68.49 | 69.28 | 67.94 | 68.81 | 7,713,111 | +0.89(+1.32%) |
Dec 12, 2016 | 68.78 | 69.36 | 67.64 | 67.91 | 10,306,378 | +0.18(+0.27%) |
Dec 09, 2016 | 67.80 | 67.89 | 67.06 | 67.73 | 6,044,695 | +0.25(+0.37%) |
Dec 08, 2016 | 67.46 | 67.71 | 66.95 | 67.48 | 6,069,045 | +0.10(+0.14%) |
Dec 07, 2016 | 67.15 | 67.75 | 66.75 | 67.39 | 6,432,629 | +0.31(+0.46%) |
Dec 06, 2016 | 66.91 | 67.34 | 66.43 | 67.07 | 6,106,854 | -0.38(-0.56%) |
Dec 05, 2016 | 67.84 | 68.05 | 67.29 | 67.45 | 7,480,661 | -0.06(-0.09%) |
Dec 02, 2016 | 67.19 | 67.85 | 66.92 | 67.51 | 6,409,476 | +0.32(+0.47%) |
Dec 01, 2016 | 67.50 | 68.63 | 67.01 | 67.20 | 10,062,326 | +0.44(+0.67%) |
Nov 30, 2016 | 65.50 | 67.01 | 65.16 | 66.75 | 17,041,654 | +3.28(+5.17%) |
Nov 29, 2016 | 63.22 | 63.77 | 62.53 | 63.47 | 7,965,878 | -0.91(-1.41%) |
Nov 28, 2016 | 64.65 | 65.15 | 64.19 | 64.38 | 7,403,074 | -0.18(-0.28%) |
Nov 25, 2016 | 64.35 | 64.64 | 64.13 | 64.56 | 2,291,340 | -0.09(-0.14%) |
Nov 23, 2016 | 64.65 | 64.65 | 64.65 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.11 | 65.12 | 63.76 | 64.73 | 5,850,355 | -0.17(-0.26%) |
Nov 21, 2016 | 64.42 | 65.05 | 64.35 | 64.89 | 6,550,206 | +1.36(+2.14%) |
Nov 18, 2016 | 63.61 | 63.95 | 63.31 | 63.53 | 4,975,026 | -0.08(-0.12%) |
Nov 17, 2016 | 64.73 | 65.02 | 63.43 | 63.61 | 5,960,241 | -0.75(-1.16%) |
Nov 16, 2016 | 64.34 | 65.04 | 64.15 | 64.36 | 5,667,031 | -0.10(-0.15%) |
Nov 15, 2016 | 63.09 | 64.77 | 63.06 | 64.46 | 7,342,448 | +1.95(+3.11%) |
Nov 14, 2016 | 62.26 | 62.68 | 61.53 | 62.51 | 7,631,250 | +0.04(+0.06%) |
Nov 11, 2016 | 62.90 | 63.08 | 62.00 | 62.47 | 6,239,954 | -0.97(-1.53%) |
Nov 10, 2016 | 63.12 | 64.10 | 63.12 | 63.44 | 8,560,546 | -0.05(-0.07%) |
Nov 09, 2016 | 62.95 | 63.88 | 62.62 | 63.49 | 8,483,658 | +0.08(+0.13%) |
Nov 08, 2016 | 63.00 | 63.92 | 62.84 | 63.41 | 5,052,449 | +0.07(+0.11%) |
Nov 07, 2016 | 62.66 | 63.38 | 62.51 | 63.34 | 5,988,324 | +1.52(+2.45%) |
Nov 04, 2016 | 62.36 | 62.68 | 61.68 | 61.82 | 6,520,280 | -0.49(-0.79%) |
Nov 03, 2016 | 61.89 | 62.47 | 61.79 | 62.31 | 6,214,931 | +0.56(+0.90%) |
Nov 02, 2016 | 62.01 | 62.12 | 61.09 | 61.76 | 8,053,416 | -0.75(-1.19%) |