Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.58 | 69.80 | 68.96 | 69.45 | 1,496,227 | -0.16(-0.23%) |
Jan 30, 2017 | 69.86 | 69.86 | 69.01 | 69.60 | 766,790 | -0.18(-0.26%) |
Jan 27, 2017 | 69.87 | 69.89 | 69.54 | 69.79 | 1,088,824 | +0.22(+0.31%) |
Jan 26, 2017 | 69.87 | 69.92 | 69.32 | 69.57 | 1,947,876 | -0.28(-0.40%) |
Jan 25, 2017 | 69.95 | 70.20 | 69.71 | 69.85 | 1,991,714 | -0.13(-0.19%) |
Jan 24, 2017 | 69.95 | 70.02 | 69.49 | 69.98 | 2,174,804 | -0.03(-0.05%) |
Jan 23, 2017 | 69.78 | 70.25 | 69.62 | 70.01 | 3,157,438 | +0.24(+0.35%) |
Jan 20, 2017 | 69.57 | 69.94 | 69.29 | 69.77 | 3,501,110 | +0.56(+0.81%) |
Jan 19, 2017 | 69.31 | 69.35 | 68.71 | 69.21 | 1,819,434 | -0.27(-0.39%) |
Jan 18, 2017 | 68.96 | 69.55 | 68.34 | 69.48 | 3,011,360 | +0.66(+0.97%) |
Jan 17, 2017 | 67.56 | 68.86 | 67.40 | 68.82 | 2,501,094 | +1.16(+1.72%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.31 | 67.53 | 66.53 | 67.37 | 2,535,735 | -0.30(-0.44%) |
Jan 11, 2017 | 67.71 | 67.96 | 67.33 | 67.67 | 1,373,897 | -0.23(-0.33%) |
Jan 10, 2017 | 68.27 | 68.49 | 67.89 | 67.90 | 910,365 | -0.34(-0.50%) |
Jan 09, 2017 | 69.01 | 69.03 | 68.22 | 68.24 | 1,101,991 | -0.74(-1.08%) |
Jan 06, 2017 | 68.65 | 69.09 | 67.92 | 68.98 | 1,113,567 | +0.73(+1.08%) |
Jan 05, 2017 | 68.42 | 68.89 | 67.99 | 68.25 | 1,315,345 | -0.17(-0.24%) |
Jan 04, 2017 | 67.21 | 68.42 | 67.21 | 68.41 | 1,780,092 | +1.10(+1.64%) |
Jan 03, 2017 | 66.70 | 67.37 | 66.35 | 67.31 | 1,883,297 | +1.17(+1.77%) |
Dec 30, 2016 | 66.14 | 66.14 | 66.14 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.02 | 67.43 | 66.90 | 67.33 | 1,683,377 | +0.37(+0.55%) |
Dec 28, 2016 | 66.98 | 67.22 | 66.56 | 66.96 | 1,786,272 | -0.08(-0.12%) |
Dec 27, 2016 | 66.55 | 67.25 | 66.33 | 67.04 | 1,356,870 | +0.57(+0.86%) |
Dec 23, 2016 | 66.47 | 66.47 | 66.47 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 66.91 | 66.91 | 66.10 | 66.28 | 2,381,348 | -0.78(-1.16%) |
Dec 21, 2016 | 66.71 | 67.52 | 66.48 | 67.06 | 1,098,170 | +0.20(+0.30%) |
Dec 20, 2016 | 66.67 | 66.94 | 66.18 | 66.86 | 1,935,415 | +0.33(+0.50%) |
Dec 19, 2016 | 67.08 | 67.29 | 66.39 | 66.53 | 1,990,467 | -0.49(-0.73%) |
Dec 16, 2016 | 67.81 | 67.98 | 66.69 | 67.01 | 8,986,948 | -0.62(-0.92%) |
Dec 15, 2016 | 66.55 | 68.01 | 66.11 | 67.64 | 2,438,994 | +1.25(+1.88%) |
Dec 14, 2016 | 65.78 | 66.98 | 65.61 | 66.39 | 3,176,070 | +0.73(+1.12%) |
Dec 13, 2016 | 66.28 | 66.57 | 65.62 | 65.65 | 1,798,722 | -0.38(-0.58%) |
Dec 12, 2016 | 65.70 | 66.31 | 65.68 | 66.03 | 2,080,903 | +0.19(+0.29%) |
Dec 09, 2016 | 65.46 | 65.98 | 65.34 | 65.84 | 1,671,328 | +0.38(+0.59%) |
Dec 08, 2016 | 65.83 | 65.84 | 65.10 | 65.46 | 2,051,238 | -0.44(-0.66%) |
Dec 07, 2016 | 65.12 | 65.93 | 64.46 | 65.89 | 3,226,282 | +0.10(+0.15%) |
Dec 06, 2016 | 65.81 | 65.90 | 65.34 | 65.80 | 2,079,864 | +0.20(+0.31%) |
Dec 05, 2016 | 65.83 | 66.03 | 65.45 | 65.60 | 2,320,939 | +0.24(+0.37%) |
Dec 02, 2016 | 66.02 | 66.13 | 65.31 | 65.35 | 1,999,852 | -0.64(-0.96%) |
Dec 01, 2016 | 67.25 | 67.27 | 65.69 | 65.99 | 1,919,704 | -1.27(-1.89%) |
Nov 30, 2016 | 68.70 | 68.92 | 67.25 | 67.26 | 2,142,656 | -1.49(-2.17%) |
Nov 29, 2016 | 68.71 | 68.93 | 68.46 | 68.75 | 1,347,811 | +0.20(+0.29%) |
Nov 28, 2016 | 68.66 | 68.84 | 68.26 | 68.55 | 1,493,317 | -0.08(-0.11%) |
Nov 25, 2016 | 68.89 | 69.04 | 68.46 | 68.63 | 783,399 | -0.21(-0.30%) |
Nov 23, 2016 | 68.84 | 68.84 | 68.84 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.50 | 67.77 | 67.08 | 67.65 | 1,703,607 | +0.10(+0.14%) |
Nov 21, 2016 | 67.31 | 67.86 | 67.25 | 67.56 | 1,729,126 | +0.36(+0.53%) |
Nov 18, 2016 | 66.18 | 67.58 | 66.05 | 67.20 | 2,573,365 | +1.09(+1.65%) |
Nov 17, 2016 | 65.65 | 66.18 | 65.28 | 66.11 | 2,066,182 | +0.67(+1.03%) |
Nov 16, 2016 | 65.14 | 65.55 | 64.87 | 65.44 | 1,655,183 | +0.31(+0.48%) |
Nov 15, 2016 | 65.82 | 66.10 | 65.03 | 65.13 | 2,191,335 | -0.39(-0.60%) |
Nov 14, 2016 | 66.62 | 67.08 | 65.19 | 65.52 | 2,308,368 | -0.98(-1.48%) |
Nov 11, 2016 | 66.80 | 67.45 | 66.41 | 66.50 | 1,987,641 | -0.64(-0.95%) |
Nov 10, 2016 | 67.27 | 67.45 | 66.10 | 67.14 | 2,294,357 | +0.13(+0.20%) |
Nov 09, 2016 | 65.95 | 67.23 | 65.32 | 67.01 | 1,799,033 | +0.26(+0.39%) |
Nov 08, 2016 | 66.66 | 67.10 | 66.23 | 66.75 | 1,110,367 | +0.09(+0.13%) |
Nov 07, 2016 | 66.56 | 66.93 | 66.43 | 66.66 | 2,038,185 | +0.94(+1.43%) |
Nov 04, 2016 | 65.27 | 66.14 | 65.23 | 65.72 | 1,644,940 | +0.39(+0.60%) |
Nov 03, 2016 | 65.40 | 65.69 | 65.14 | 65.33 | 1,264,020 | -0.07(-0.11%) |
Nov 02, 2016 | 66.76 | 66.93 | 65.25 | 65.40 | 2,543,551 | -1.57(-2.34%) |