Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 70.45 | 70.47 | 70.29 | 70.43 | 5,526,176 | -0.02(-0.03%) |
Jan 30, 2017 | 70.52 | 70.56 | 70.35 | 70.45 | 4,701,390 | -0.15(-0.22%) |
Jan 27, 2017 | 70.54 | 70.62 | 70.45 | 70.60 | 4,520,431 | +0.06(+0.08%) |
Jan 26, 2017 | 70.48 | 70.54 | 70.39 | 70.54 | 6,358,321 | +0.04(+0.05%) |
Jan 25, 2017 | 70.41 | 70.51 | 70.31 | 70.50 | 5,811,238 | +0.21(+0.30%) |
Jan 24, 2017 | 70.14 | 70.31 | 70.08 | 70.29 | 3,592,148 | +0.15(+0.22%) |
Jan 23, 2017 | 70.12 | 70.20 | 70.03 | 70.14 | 3,558,108 | +0.02(+0.03%) |
Jan 20, 2017 | 70.05 | 70.12 | 69.95 | 70.12 | 6,757,268 | +0.13(+0.19%) |
Jan 19, 2017 | 70.20 | 70.20 | 69.91 | 69.99 | 4,637,733 | -0.19(-0.27%) |
Jan 18, 2017 | 70.08 | 70.20 | 70.06 | 70.18 | 3,242,288 | +0.04(+0.05%) |
Jan 17, 2017 | 70.18 | 70.18 | 70.06 | 70.14 | 4,282,678 | -0.04(-0.05%) |
Jan 13, 2017 | 70.18 | 70.18 | 70.18 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 70.12 | 70.18 | 70.05 | 70.16 | 4,145,797 | +0.02(+0.03%) |
Jan 11, 2017 | 70.12 | 70.22 | 70.06 | 70.14 | 4,227,247 | -0.02(-0.03%) |
Jan 10, 2017 | 70.18 | 70.33 | 70.13 | 70.16 | 2,959,282 | +0.04(+0.05%) |
Jan 09, 2017 | 70.14 | 70.19 | 69.99 | 70.12 | 6,623,015 | +0.02(+0.03%) |
Jan 06, 2017 | 70.06 | 70.16 | 69.93 | 70.10 | 5,459,531 | +0.02(+0.03%) |
Jan 05, 2017 | 70.14 | 70.26 | 70.05 | 70.08 | 9,777,179 | -0.11(-0.16%) |
Jan 04, 2017 | 70.01 | 70.26 | 69.91 | 70.20 | 7,227,828 | +0.31(+0.44%) |
Jan 03, 2017 | 69.79 | 69.93 | 69.67 | 69.89 | 8,481,941 | +0.34(+0.49%) |
Dec 30, 2016 | 69.55 | 69.55 | 69.55 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.45 | 69.51 | 69.34 | 69.45 | 2,519,411 | +0.10(+0.14%) |
Dec 28, 2016 | 69.55 | 69.61 | 69.35 | 69.36 | 4,428,058 | -0.07(-0.11%) |
Dec 27, 2016 | 69.55 | 69.66 | 69.41 | 69.43 | 2,685,922 | -0.17(-0.25%) |
Dec 23, 2016 | 69.60 | 69.60 | 69.60 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.30 | 69.43 | 69.22 | 69.43 | 6,943,439 | +0.09(+0.14%) |
Dec 21, 2016 | 69.15 | 69.36 | 69.13 | 69.34 | 6,588,734 | +0.15(+0.22%) |
Dec 20, 2016 | 69.24 | 69.28 | 69.03 | 69.19 | 5,704,721 | +0.04(+0.05%) |
Dec 19, 2016 | 69.00 | 69.19 | 68.94 | 69.15 | 2,522,839 | +0.25(+0.36%) |
Dec 16, 2016 | 69.05 | 69.07 | 68.84 | 68.90 | 4,871,255 | +0.06(+0.08%) |
Dec 15, 2016 | 68.65 | 68.96 | 68.62 | 68.84 | 4,638,497 | +0.08(+0.11%) |
Dec 14, 2016 | 69.30 | 69.51 | 68.67 | 68.77 | 5,828,347 | -0.59(-0.85%) |
Dec 13, 2016 | 69.38 | 69.53 | 69.28 | 69.36 | 3,822,639 | +0.21(+0.30%) |
Dec 12, 2016 | 69.38 | 69.41 | 69.11 | 69.15 | 5,996,300 | -0.08(-0.11%) |
Dec 09, 2016 | 69.22 | 69.32 | 69.15 | 69.22 | 2,959,755 | +0.00(+0.00%) |
Dec 08, 2016 | 69.15 | 69.24 | 68.94 | 69.22 | 5,124,796 | -0.06(-0.08%) |
Dec 07, 2016 | 68.88 | 69.28 | 68.86 | 69.28 | 14,757,667 | +0.44(+0.63%) |
Dec 06, 2016 | 68.63 | 68.84 | 68.60 | 68.84 | 5,756,142 | +0.27(+0.39%) |
Dec 05, 2016 | 68.37 | 68.59 | 68.35 | 68.58 | 4,861,717 | +0.21(+0.31%) |
Dec 02, 2016 | 68.01 | 68.37 | 67.99 | 68.37 | 6,943,034 | +0.40(+0.59%) |
Dec 01, 2016 | 68.33 | 68.33 | 67.91 | 67.97 | 8,804,553 | -0.27(-0.39%) |
Nov 30, 2016 | 68.24 | 68.33 | 68.01 | 68.24 | 5,588,409 | +0.13(+0.19%) |
Nov 29, 2016 | 68.01 | 68.22 | 67.97 | 68.11 | 4,241,380 | -0.13(-0.19%) |
Nov 28, 2016 | 68.31 | 68.43 | 68.05 | 68.24 | 12,312,760 | +0.06(+0.08%) |
Nov 25, 2016 | 68.13 | 68.24 | 68.11 | 68.18 | 1,175,519 | +0.11(+0.17%) |
Nov 23, 2016 | 68.07 | 68.07 | 68.07 | 0 | -0.30(-0.44%) | |
Nov 22, 2016 | 67.88 | 68.43 | 67.88 | 68.37 | 9,490,747 | +0.51(+0.75%) |
Nov 21, 2016 | 67.48 | 67.86 | 67.48 | 67.86 | 5,191,122 | +0.57(+0.84%) |
Nov 18, 2016 | 67.41 | 67.59 | 67.26 | 67.29 | 7,616,912 | -0.04(-0.06%) |
Nov 17, 2016 | 67.46 | 67.64 | 67.33 | 67.33 | 5,780,231 | -0.15(-0.22%) |
Nov 16, 2016 | 67.43 | 67.58 | 67.39 | 67.48 | 6,866,282 | -0.26(-0.39%) |
Nov 15, 2016 | 67.26 | 67.82 | 67.24 | 67.75 | 9,253,033 | +0.89(+1.33%) |
Nov 14, 2016 | 66.24 | 66.97 | 66.22 | 66.86 | 12,481,880 | +0.49(+0.74%) |
Nov 11, 2016 | 66.82 | 67.03 | 66.22 | 66.37 | 8,070,854 | -0.66(-0.99%) |
Nov 10, 2016 | 67.80 | 67.86 | 67.03 | 67.03 | 13,436,841 | -0.96(-1.42%) |
Nov 09, 2016 | 67.99 | 68.65 | 67.94 | 67.99 | 12,947,564 | -0.45(-0.66%) |
Nov 08, 2016 | 68.30 | 68.50 | 68.24 | 68.45 | 9,907,577 | -0.11(-0.17%) |
Nov 07, 2016 | 68.18 | 68.58 | 68.17 | 68.56 | 8,009,144 | +0.89(+1.31%) |
Nov 04, 2016 | 67.67 | 67.80 | 67.55 | 67.67 | 7,142,669 | +0.11(+0.17%) |
Nov 03, 2016 | 67.63 | 67.80 | 67.52 | 67.56 | 5,592,932 | +0.02(+0.03%) |
Nov 02, 2016 | 67.86 | 67.86 | 67.45 | 67.54 | 14,156,160 | -0.40(-0.58%) |