Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.90 | 70.12 | 69.29 | 69.77 | 1,489,277 | -0.16(-0.23%) |
Jan 30, 2017 | 70.18 | 70.18 | 69.33 | 69.93 | 763,229 | -0.18(-0.26%) |
Jan 27, 2017 | 70.19 | 70.22 | 69.87 | 70.11 | 1,083,767 | +0.22(+0.31%) |
Jan 26, 2017 | 70.19 | 70.24 | 69.65 | 69.89 | 1,938,829 | -0.28(-0.40%) |
Jan 25, 2017 | 70.28 | 70.53 | 70.03 | 70.17 | 1,982,463 | -0.13(-0.19%) |
Jan 24, 2017 | 70.28 | 70.35 | 69.82 | 70.31 | 2,164,703 | -0.04(-0.05%) |
Jan 23, 2017 | 70.10 | 70.58 | 69.95 | 70.34 | 3,142,773 | +0.25(+0.35%) |
Jan 20, 2017 | 69.89 | 70.26 | 69.61 | 70.09 | 3,484,849 | +0.56(+0.81%) |
Jan 19, 2017 | 69.63 | 69.67 | 69.03 | 69.53 | 1,810,984 | -0.27(-0.39%) |
Jan 18, 2017 | 69.29 | 69.88 | 68.66 | 69.80 | 2,997,374 | +0.67(+0.97%) |
Jan 17, 2017 | 67.87 | 69.18 | 67.72 | 69.14 | 2,489,478 | +1.17(+1.72%) |
Jan 13, 2017 | 67.97 | 67.97 | 67.97 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.63 | 67.85 | 66.84 | 67.69 | 2,523,957 | -0.30(-0.44%) |
Jan 11, 2017 | 68.02 | 68.27 | 67.64 | 67.99 | 1,367,516 | -0.23(-0.33%) |
Jan 10, 2017 | 68.58 | 68.81 | 68.21 | 68.21 | 906,137 | -0.34(-0.50%) |
Jan 09, 2017 | 69.33 | 69.35 | 68.54 | 68.56 | 1,096,873 | -0.75(-1.08%) |
Jan 06, 2017 | 68.97 | 69.41 | 68.24 | 69.30 | 1,108,395 | +0.74(+1.08%) |
Jan 05, 2017 | 68.74 | 69.22 | 68.30 | 68.57 | 1,309,236 | -0.17(-0.24%) |
Jan 04, 2017 | 67.52 | 68.74 | 67.52 | 68.73 | 1,771,824 | +1.11(+1.64%) |
Jan 03, 2017 | 67.01 | 67.69 | 66.66 | 67.63 | 1,874,550 | +1.18(+1.77%) |
Dec 30, 2016 | 66.45 | 66.45 | 66.45 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.34 | 67.75 | 67.21 | 67.64 | 1,675,559 | +0.37(+0.55%) |
Dec 28, 2016 | 67.29 | 67.53 | 66.87 | 67.27 | 1,777,976 | -0.08(-0.12%) |
Dec 27, 2016 | 66.86 | 67.56 | 66.64 | 67.35 | 1,350,568 | +0.57(+0.86%) |
Dec 23, 2016 | 66.78 | 66.78 | 66.78 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 67.22 | 67.22 | 66.40 | 66.59 | 2,370,288 | -0.78(-1.16%) |
Dec 21, 2016 | 67.02 | 67.84 | 66.79 | 67.37 | 1,093,069 | +0.20(+0.30%) |
Dec 20, 2016 | 66.98 | 67.26 | 66.48 | 67.17 | 1,926,426 | +0.33(+0.50%) |
Dec 19, 2016 | 67.39 | 67.60 | 66.69 | 66.84 | 1,981,223 | -0.49(-0.73%) |
Dec 16, 2016 | 68.13 | 68.29 | 67.00 | 67.33 | 8,945,207 | -0.62(-0.92%) |
Dec 15, 2016 | 66.86 | 68.33 | 66.41 | 67.95 | 2,427,666 | +1.26(+1.88%) |
Dec 14, 2016 | 66.09 | 67.29 | 65.91 | 66.69 | 3,161,318 | +0.74(+1.12%) |
Dec 13, 2016 | 66.59 | 66.88 | 65.92 | 65.96 | 1,790,367 | -0.39(-0.58%) |
Dec 12, 2016 | 66.01 | 66.62 | 65.98 | 66.34 | 2,071,238 | +0.19(+0.29%) |
Dec 09, 2016 | 65.76 | 66.29 | 65.64 | 66.15 | 1,663,565 | +0.39(+0.59%) |
Dec 08, 2016 | 66.14 | 66.15 | 65.41 | 65.76 | 2,041,711 | -0.44(-0.66%) |
Dec 07, 2016 | 65.42 | 66.24 | 64.76 | 66.20 | 3,211,297 | +0.10(+0.15%) |
Dec 06, 2016 | 66.11 | 66.21 | 65.64 | 66.11 | 2,070,204 | +0.20(+0.31%) |
Dec 05, 2016 | 66.14 | 66.33 | 65.76 | 65.90 | 2,310,159 | +0.25(+0.37%) |
Dec 02, 2016 | 66.32 | 66.44 | 65.62 | 65.66 | 1,990,564 | -0.64(-0.96%) |
Dec 01, 2016 | 67.56 | 67.59 | 66.00 | 66.30 | 1,910,788 | -1.28(-1.89%) |
Nov 30, 2016 | 69.02 | 69.24 | 67.56 | 67.58 | 2,132,704 | -1.50(-2.17%) |
Nov 29, 2016 | 69.03 | 69.25 | 68.78 | 69.07 | 1,341,551 | +0.20(+0.29%) |
Nov 28, 2016 | 68.98 | 69.16 | 68.58 | 68.87 | 1,486,381 | -0.08(-0.11%) |
Nov 25, 2016 | 69.21 | 69.36 | 68.78 | 68.95 | 779,761 | -0.21(-0.30%) |
Nov 23, 2016 | 69.16 | 69.16 | 69.16 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.81 | 68.08 | 67.39 | 67.97 | 1,695,695 | +0.10(+0.14%) |
Nov 21, 2016 | 67.62 | 68.18 | 67.56 | 67.87 | 1,721,095 | +0.36(+0.53%) |
Nov 18, 2016 | 66.49 | 67.90 | 66.36 | 67.52 | 2,561,413 | +1.09(+1.65%) |
Nov 17, 2016 | 65.96 | 66.49 | 65.59 | 66.42 | 2,056,585 | +0.67(+1.03%) |
Nov 16, 2016 | 65.44 | 65.86 | 65.17 | 65.75 | 1,647,496 | +0.32(+0.48%) |
Nov 15, 2016 | 66.13 | 66.41 | 65.34 | 65.43 | 2,181,157 | -0.39(-0.60%) |
Nov 14, 2016 | 66.93 | 67.39 | 65.49 | 65.83 | 2,297,647 | -0.99(-1.48%) |
Nov 11, 2016 | 67.11 | 67.76 | 66.72 | 66.81 | 1,978,409 | -0.64(-0.95%) |
Nov 10, 2016 | 67.59 | 67.76 | 66.41 | 67.45 | 2,283,701 | +0.13(+0.20%) |
Nov 09, 2016 | 66.25 | 67.54 | 65.62 | 67.32 | 1,790,677 | +0.26(+0.39%) |
Nov 08, 2016 | 66.97 | 67.41 | 66.54 | 67.06 | 1,105,209 | +0.09(+0.13%) |
Nov 07, 2016 | 66.87 | 67.24 | 66.74 | 66.97 | 2,028,719 | +0.95(+1.43%) |
Nov 04, 2016 | 65.57 | 66.45 | 65.54 | 66.03 | 1,637,300 | +0.39(+0.60%) |
Nov 03, 2016 | 65.70 | 65.99 | 65.44 | 65.63 | 1,258,149 | -0.07(-0.11%) |
Nov 02, 2016 | 67.07 | 67.24 | 65.55 | 65.70 | 2,531,737 | -1.58(-2.34%) |