Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 68.97 | 69.12 | 68.95 | 69.11 | 185,118 | +0.03(+0.04%) |
Jan 30, 2017 | 69.19 | 69.20 | 69.02 | 69.08 | 232,603 | -0.10(-0.14%) |
Jan 27, 2017 | 69.14 | 69.19 | 69.08 | 69.17 | 592,498 | +0.03(+0.05%) |
Jan 26, 2017 | 68.97 | 69.16 | 68.97 | 69.14 | 553,965 | -0.03(-0.04%) |
Jan 25, 2017 | 69.08 | 69.17 | 69.02 | 69.17 | 427,910 | +0.12(+0.18%) |
Jan 24, 2017 | 68.90 | 69.07 | 68.84 | 69.04 | 603,135 | +0.11(+0.16%) |
Jan 23, 2017 | 68.92 | 68.96 | 68.83 | 68.93 | 136,747 | +0.00(+0.00%) |
Jan 20, 2017 | 68.84 | 68.93 | 68.77 | 68.93 | 184,122 | +0.18(+0.26%) |
Jan 19, 2017 | 68.93 | 68.95 | 68.75 | 68.76 | 331,701 | -0.19(-0.27%) |
Jan 18, 2017 | 68.84 | 68.97 | 68.80 | 68.94 | 206,975 | +0.08(+0.11%) |
Jan 17, 2017 | 68.95 | 68.95 | 68.80 | 68.87 | 273,678 | -0.04(-0.06%) |
Jan 13, 2017 | 68.91 | 68.91 | 68.91 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 68.92 | 68.92 | 68.76 | 68.87 | 233,039 | +0.07(+0.10%) |
Jan 11, 2017 | 68.76 | 68.96 | 68.74 | 68.80 | 412,747 | -0.06(-0.09%) |
Jan 10, 2017 | 68.78 | 68.98 | 68.78 | 68.87 | 271,871 | +0.13(+0.19%) |
Jan 09, 2017 | 68.85 | 68.85 | 68.67 | 68.74 | 1,177,998 | -0.03(-0.05%) |
Jan 06, 2017 | 68.76 | 68.86 | 68.67 | 68.77 | 755,464 | -0.02(-0.03%) |
Jan 05, 2017 | 68.90 | 69.00 | 68.74 | 68.79 | 530,381 | -0.12(-0.18%) |
Jan 04, 2017 | 68.67 | 68.93 | 68.67 | 68.91 | 1,075,738 | +0.25(+0.37%) |
Jan 03, 2017 | 68.50 | 68.66 | 68.45 | 68.66 | 433,564 | +0.23(+0.34%) |
Dec 30, 2016 | 68.43 | 68.43 | 68.43 | 0 | +0.10(+0.15%) | |
Dec 29, 2016 | 68.27 | 68.38 | 68.26 | 68.32 | 220,471 | +0.03(+0.04%) |
Dec 28, 2016 | 68.45 | 68.54 | 68.24 | 68.30 | 269,884 | -0.01(-0.01%) |
Dec 27, 2016 | 68.29 | 68.51 | 68.22 | 68.30 | 197,902 | -0.13(-0.19%) |
Dec 23, 2016 | 68.43 | 68.43 | 68.43 | 0 | +0.10(+0.15%) | |
Dec 22, 2016 | 68.17 | 68.33 | 68.02 | 68.33 | 387,638 | +0.08(+0.12%) |
Dec 21, 2016 | 67.89 | 68.25 | 67.89 | 68.25 | 358,057 | +0.24(+0.35%) |
Dec 20, 2016 | 67.94 | 68.13 | 67.91 | 68.01 | 4,538,328 | -0.08(-0.11%) |
Dec 19, 2016 | 67.98 | 68.10 | 67.89 | 68.09 | 477,145 | +0.19(+0.28%) |
Dec 16, 2016 | 67.90 | 68.02 | 67.88 | 67.89 | 266,446 | +0.01(+0.02%) |
Dec 15, 2016 | 67.92 | 67.92 | 67.75 | 67.88 | 575,260 | +0.01(+0.02%) |
Dec 14, 2016 | 68.26 | 68.49 | 67.87 | 67.87 | 367,155 | -0.42(-0.61%) |
Dec 13, 2016 | 68.17 | 68.33 | 68.17 | 68.28 | 357,330 | +0.17(+0.25%) |
Dec 12, 2016 | 68.21 | 68.21 | 68.08 | 68.11 | 390,327 | -0.03(-0.04%) |
Dec 09, 2016 | 68.11 | 68.19 | 67.96 | 68.14 | 511,540 | +0.04(+0.06%) |
Dec 08, 2016 | 68.07 | 68.13 | 67.89 | 68.10 | 736,868 | -0.03(-0.04%) |
Dec 07, 2016 | 68.04 | 68.14 | 67.85 | 68.13 | 1,014,329 | +0.16(+0.24%) |
Dec 06, 2016 | 67.75 | 68.00 | 67.60 | 67.96 | 655,661 | +0.29(+0.42%) |
Dec 05, 2016 | 67.38 | 67.68 | 67.38 | 67.68 | 396,853 | +0.14(+0.21%) |
Dec 02, 2016 | 67.20 | 67.53 | 67.19 | 67.53 | 1,268,868 | +0.36(+0.54%) |
Dec 01, 2016 | 67.26 | 67.31 | 67.09 | 67.17 | 880,408 | -0.10(-0.15%) |
Nov 30, 2016 | 67.25 | 67.36 | 67.12 | 67.27 | 1,073,131 | +0.10(+0.15%) |
Nov 29, 2016 | 67.17 | 67.20 | 67.00 | 67.17 | 194,665 | -0.03(-0.04%) |
Nov 28, 2016 | 67.23 | 67.40 | 67.16 | 67.20 | 405,465 | -0.10(-0.14%) |
Nov 25, 2016 | 67.20 | 67.31 | 67.20 | 67.29 | 34,272 | +0.12(+0.17%) |
Nov 23, 2016 | 67.18 | 67.18 | 67.18 | 0 | -0.31(-0.45%) | |
Nov 22, 2016 | 67.12 | 67.51 | 67.10 | 67.48 | 1,002,066 | +0.41(+0.62%) |
Nov 21, 2016 | 66.76 | 67.13 | 66.73 | 67.07 | 1,228,310 | +0.46(+0.69%) |
Nov 18, 2016 | 66.49 | 66.76 | 66.49 | 66.61 | 405,506 | +0.15(+0.22%) |
Nov 17, 2016 | 66.60 | 66.79 | 66.44 | 66.46 | 446,475 | -0.20(-0.30%) |
Nov 16, 2016 | 66.72 | 66.73 | 66.60 | 66.66 | 2,471,425 | -0.15(-0.22%) |
Nov 15, 2016 | 66.51 | 66.80 | 66.34 | 66.80 | 672,626 | +0.79(+1.19%) |
Nov 14, 2016 | 65.22 | 66.13 | 65.22 | 66.02 | 2,041,547 | +0.51(+0.78%) |
Nov 11, 2016 | 66.13 | 66.13 | 65.40 | 65.51 | 1,550,093 | -0.61(-0.92%) |
Nov 10, 2016 | 66.63 | 66.68 | 66.12 | 66.12 | 1,476,056 | -0.49(-0.73%) |
Nov 09, 2016 | 66.41 | 67.06 | 66.41 | 66.61 | 662,559 | -0.37(-0.56%) |
Nov 08, 2016 | 66.75 | 67.06 | 66.71 | 66.98 | 569,962 | -0.04(-0.06%) |
Nov 07, 2016 | 66.68 | 67.07 | 66.63 | 67.02 | 303,244 | +0.77(+1.16%) |
Nov 04, 2016 | 66.21 | 66.38 | 66.13 | 66.25 | 562,570 | +0.01(+0.02%) |
Nov 03, 2016 | 66.27 | 66.46 | 66.21 | 66.24 | 873,027 | +0.00(+0.00%) |
Nov 02, 2016 | 66.38 | 66.57 | 66.21 | 66.24 | 861,092 | -0.24(-0.36%) |