Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.88 | 65.08 | 61.78 | 65.03 | 1,940,776 | +1.49(+2.35%) |
Jan 30, 2017 | 62.90 | 63.60 | 62.57 | 63.54 | 2,243,304 | +0.43(+0.68%) |
Jan 27, 2017 | 62.33 | 63.38 | 61.92 | 63.11 | 1,667,653 | +1.29(+2.09%) |
Jan 26, 2017 | 62.20 | 62.46 | 61.53 | 61.82 | 1,283,670 | -0.35(-0.56%) |
Jan 25, 2017 | 61.70 | 62.52 | 61.46 | 62.17 | 1,715,474 | +0.75(+1.22%) |
Jan 24, 2017 | 62.78 | 62.90 | 61.35 | 61.42 | 1,954,842 | -1.33(-2.12%) |
Jan 23, 2017 | 62.78 | 63.99 | 62.07 | 62.75 | 3,954,576 | -1.35(-2.11%) |
Jan 20, 2017 | 65.33 | 66.00 | 63.86 | 64.10 | 2,660,514 | -1.20(-1.84%) |
Jan 19, 2017 | 64.70 | 66.20 | 64.22 | 65.31 | 3,239,343 | +0.01(+0.01%) |
Jan 18, 2017 | 65.71 | 65.85 | 63.97 | 65.30 | 1,575,800 | -0.08(-0.12%) |
Jan 17, 2017 | 66.03 | 66.03 | 64.27 | 65.38 | 1,834,626 | -1.07(-1.61%) |
Jan 13, 2017 | 66.44 | 66.44 | 66.44 | 0 | -0.32(-0.49%) | |
Jan 12, 2017 | 66.05 | 67.48 | 65.89 | 66.77 | 2,651,312 | +0.26(+0.39%) |
Jan 11, 2017 | 70.89 | 70.92 | 64.97 | 66.51 | 7,277,908 | -4.93(-6.90%) |
Jan 10, 2017 | 73.00 | 73.14 | 71.37 | 71.44 | 1,422,011 | -1.52(-2.08%) |
Jan 09, 2017 | 72.63 | 73.53 | 72.34 | 72.96 | 1,077,480 | +0.15(+0.21%) |
Jan 06, 2017 | 73.75 | 74.60 | 72.75 | 72.81 | 1,346,756 | -1.09(-1.48%) |
Jan 05, 2017 | 73.75 | 74.25 | 73.27 | 73.90 | 1,364,562 | -0.60(-0.80%) |
Jan 04, 2017 | 73.60 | 74.71 | 72.88 | 74.50 | 1,913,055 | +0.62(+0.84%) |
Jan 03, 2017 | 71.76 | 73.87 | 71.33 | 73.87 | 1,899,263 | +2.79(+3.93%) |
Dec 30, 2016 | 71.08 | 71.08 | 71.08 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 70.69 | 71.13 | 70.04 | 70.29 | 1,316,469 | -0.45(-0.64%) |
Dec 28, 2016 | 72.72 | 72.75 | 70.64 | 70.75 | 1,802,308 | -2.00(-2.75%) |
Dec 27, 2016 | 72.34 | 73.69 | 72.26 | 72.75 | 1,351,063 | +0.17(+0.24%) |
Dec 23, 2016 | 72.57 | 72.57 | 72.57 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.01 | 72.66 | 71.81 | 72.03 | 1,122,525 | -0.38(-0.53%) |
Dec 21, 2016 | 72.29 | 73.10 | 71.99 | 72.41 | 1,602,419 | +0.06(+0.08%) |
Dec 20, 2016 | 72.75 | 73.76 | 72.11 | 72.35 | 1,329,326 | +0.15(+0.20%) |
Dec 19, 2016 | 70.82 | 73.30 | 70.71 | 72.21 | 1,720,636 | +1.43(+2.02%) |
Dec 16, 2016 | 70.89 | 71.20 | 70.22 | 70.78 | 5,652,556 | +0.23(+0.33%) |
Dec 15, 2016 | 71.06 | 71.56 | 70.45 | 70.55 | 1,606,497 | -0.51(-0.72%) |
Dec 14, 2016 | 71.50 | 71.76 | 69.56 | 71.06 | 1,496,747 | -0.45(-0.63%) |
Dec 13, 2016 | 70.43 | 71.67 | 70.36 | 71.52 | 2,199,614 | +1.23(+1.75%) |
Dec 12, 2016 | 70.54 | 70.82 | 69.77 | 70.29 | 2,120,746 | -0.17(-0.24%) |
Dec 09, 2016 | 70.37 | 71.48 | 70.17 | 70.46 | 1,889,094 | +0.47(+0.67%) |
Dec 08, 2016 | 71.25 | 71.46 | 69.77 | 69.99 | 2,139,313 | -1.70(-2.37%) |
Dec 07, 2016 | 70.96 | 71.72 | 70.47 | 71.69 | 2,353,513 | -0.45(-0.63%) |
Dec 06, 2016 | 72.39 | 72.39 | 70.81 | 72.14 | 1,588,043 | -0.16(-0.22%) |
Dec 05, 2016 | 73.73 | 74.10 | 72.05 | 72.30 | 1,637,798 | -1.11(-1.51%) |
Dec 02, 2016 | 73.57 | 73.62 | 72.61 | 73.41 | 1,625,155 | +0.14(+0.19%) |
Dec 01, 2016 | 73.63 | 74.43 | 73.04 | 73.28 | 1,562,526 | -0.46(-0.63%) |
Nov 30, 2016 | 73.49 | 74.40 | 73.02 | 73.74 | 1,120,783 | +0.47(+0.64%) |
Nov 29, 2016 | 75.84 | 75.85 | 73.22 | 73.27 | 1,390,359 | -2.05(-2.72%) |
Nov 28, 2016 | 74.56 | 75.52 | 73.53 | 75.32 | 1,995,989 | +0.30(+0.40%) |
Nov 25, 2016 | 76.38 | 76.70 | 74.85 | 75.02 | 547,708 | -1.27(-1.67%) |
Nov 23, 2016 | 76.29 | 76.29 | 76.29 | 0 | +1.27(+1.70%) | |
Nov 22, 2016 | 75.94 | 76.43 | 74.17 | 75.02 | 1,526,867 | -1.13(-1.49%) |
Nov 21, 2016 | 74.89 | 76.48 | 74.59 | 76.15 | 1,084,364 | +1.00(+1.33%) |
Nov 18, 2016 | 75.15 | 75.94 | 74.91 | 75.15 | 1,160,067 | -0.21(-0.28%) |
Nov 17, 2016 | 73.80 | 75.60 | 73.09 | 75.36 | 1,458,432 | +1.71(+2.31%) |
Nov 16, 2016 | 75.32 | 75.40 | 73.47 | 73.66 | 1,684,037 | -2.31(-3.04%) |
Nov 15, 2016 | 77.39 | 77.39 | 73.86 | 75.97 | 3,203,254 | -2.09(-2.68%) |
Nov 14, 2016 | 75.68 | 78.40 | 75.50 | 78.06 | 2,149,305 | +1.94(+2.55%) |
Nov 11, 2016 | 76.05 | 76.90 | 74.98 | 76.11 | 2,074,281 | +0.14(+0.18%) |
Nov 10, 2016 | 71.96 | 76.92 | 71.43 | 75.98 | 5,449,659 | +4.77(+6.71%) |
Nov 09, 2016 | 74.59 | 74.75 | 68.98 | 71.20 | 4,999,391 | +2.48(+3.61%) |
Nov 08, 2016 | 70.37 | 71.23 | 68.18 | 68.72 | 3,448,210 | -2.86(-4.00%) |
Nov 07, 2016 | 71.77 | 72.03 | 70.77 | 71.59 | 1,488,945 | +1.34(+1.91%) |
Nov 04, 2016 | 68.29 | 70.91 | 68.21 | 70.25 | 2,169,348 | +2.08(+3.05%) |
Nov 03, 2016 | 71.19 | 72.41 | 67.97 | 68.17 | 5,921,250 | -2.52(-3.57%) |
Nov 02, 2016 | 71.90 | 72.89 | 70.43 | 70.69 | 1,872,950 | -1.53(-2.11%) |