Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.58 | 65.80 | 62.46 | 65.75 | 1,919,491 | +1.51(+2.35%) |
Jan 30, 2017 | 63.60 | 64.30 | 63.26 | 64.24 | 2,218,701 | +0.43(+0.68%) |
Jan 27, 2017 | 63.02 | 64.08 | 62.60 | 63.81 | 1,649,364 | +1.30(+2.09%) |
Jan 26, 2017 | 62.89 | 63.16 | 62.21 | 62.51 | 1,269,592 | -0.35(-0.56%) |
Jan 25, 2017 | 62.39 | 63.22 | 62.14 | 62.86 | 1,696,661 | +0.76(+1.22%) |
Jan 24, 2017 | 63.48 | 63.60 | 62.03 | 62.10 | 1,933,403 | -1.35(-2.12%) |
Jan 23, 2017 | 63.48 | 64.70 | 62.76 | 63.45 | 3,911,206 | -1.36(-2.10%) |
Jan 20, 2017 | 66.06 | 66.73 | 64.56 | 64.81 | 2,631,335 | -1.22(-1.84%) |
Jan 19, 2017 | 65.42 | 66.93 | 64.93 | 66.03 | 3,203,816 | +0.01(+0.01%) |
Jan 18, 2017 | 66.44 | 66.58 | 64.68 | 66.02 | 1,558,518 | -0.08(-0.12%) |
Jan 17, 2017 | 66.77 | 66.77 | 64.98 | 66.10 | 1,814,505 | -1.08(-1.61%) |
Jan 13, 2017 | 67.18 | 67.18 | 67.18 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.78 | 68.23 | 66.62 | 67.51 | 2,622,235 | +0.26(+0.39%) |
Jan 11, 2017 | 71.68 | 71.70 | 65.69 | 67.25 | 7,198,090 | -4.98(-6.90%) |
Jan 10, 2017 | 73.81 | 73.95 | 72.16 | 72.23 | 1,406,415 | -1.54(-2.08%) |
Jan 09, 2017 | 73.43 | 74.35 | 73.15 | 73.77 | 1,065,664 | +0.16(+0.21%) |
Jan 06, 2017 | 74.57 | 75.43 | 73.55 | 73.61 | 1,331,986 | -1.11(-1.48%) |
Jan 05, 2017 | 74.57 | 75.07 | 74.08 | 74.72 | 1,349,597 | -0.60(-0.80%) |
Jan 04, 2017 | 74.42 | 75.54 | 73.69 | 75.32 | 1,892,074 | +0.63(+0.84%) |
Jan 03, 2017 | 72.56 | 74.69 | 72.12 | 74.69 | 1,878,433 | +2.82(+3.93%) |
Dec 30, 2016 | 71.87 | 71.87 | 71.87 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.47 | 71.92 | 70.81 | 71.07 | 1,302,031 | -0.46(-0.64%) |
Dec 28, 2016 | 73.53 | 73.55 | 71.43 | 71.53 | 1,782,542 | -2.02(-2.75%) |
Dec 27, 2016 | 73.14 | 74.51 | 73.06 | 73.55 | 1,336,246 | +0.17(+0.24%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.81 | 73.47 | 72.61 | 72.83 | 1,110,214 | -0.39(-0.53%) |
Dec 21, 2016 | 73.09 | 73.91 | 72.79 | 73.22 | 1,584,845 | +0.06(+0.08%) |
Dec 20, 2016 | 73.55 | 74.58 | 72.90 | 73.15 | 1,314,747 | +0.15(+0.20%) |
Dec 19, 2016 | 71.61 | 74.11 | 71.50 | 73.01 | 1,701,765 | +1.44(+2.01%) |
Dec 16, 2016 | 71.68 | 71.99 | 71.00 | 71.57 | 5,590,564 | +0.23(+0.33%) |
Dec 15, 2016 | 71.85 | 72.35 | 71.23 | 71.33 | 1,588,878 | -0.52(-0.72%) |
Dec 14, 2016 | 72.29 | 72.56 | 70.33 | 71.85 | 1,480,332 | -0.46(-0.63%) |
Dec 13, 2016 | 71.21 | 72.46 | 71.14 | 72.31 | 2,175,490 | +1.24(+1.75%) |
Dec 12, 2016 | 71.32 | 71.61 | 70.55 | 71.07 | 2,097,487 | -0.17(-0.24%) |
Dec 09, 2016 | 71.15 | 72.27 | 70.94 | 71.24 | 1,868,376 | +0.47(+0.67%) |
Dec 08, 2016 | 72.04 | 72.25 | 70.54 | 70.76 | 2,115,851 | -1.72(-2.37%) |
Dec 07, 2016 | 71.75 | 72.52 | 71.25 | 72.48 | 2,327,702 | -0.46(-0.63%) |
Dec 06, 2016 | 73.19 | 73.19 | 71.59 | 72.94 | 1,570,627 | -0.16(-0.22%) |
Dec 05, 2016 | 74.55 | 74.93 | 72.85 | 73.10 | 1,619,836 | -1.12(-1.51%) |
Dec 02, 2016 | 74.39 | 74.43 | 73.41 | 74.23 | 1,607,331 | +0.14(+0.19%) |
Dec 01, 2016 | 74.45 | 75.25 | 73.85 | 74.09 | 1,545,390 | -0.47(-0.63%) |
Nov 30, 2016 | 74.30 | 75.23 | 73.83 | 74.55 | 1,108,491 | +0.47(+0.64%) |
Nov 29, 2016 | 76.68 | 76.69 | 74.03 | 74.08 | 1,375,111 | -2.07(-2.72%) |
Nov 28, 2016 | 75.39 | 76.36 | 74.35 | 76.15 | 1,974,098 | +0.30(+0.40%) |
Nov 25, 2016 | 77.23 | 77.55 | 75.68 | 75.85 | 541,701 | -1.29(-1.67%) |
Nov 23, 2016 | 77.14 | 77.14 | 77.14 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.78 | 77.27 | 74.99 | 75.85 | 1,510,121 | -1.14(-1.49%) |
Nov 21, 2016 | 75.72 | 77.33 | 75.42 | 76.99 | 1,072,472 | +1.01(+1.33%) |
Nov 18, 2016 | 75.98 | 76.79 | 75.74 | 75.98 | 1,147,344 | -0.22(-0.28%) |
Nov 17, 2016 | 74.61 | 76.44 | 73.90 | 76.20 | 1,442,437 | +1.72(+2.32%) |
Nov 16, 2016 | 76.16 | 76.23 | 74.29 | 74.48 | 1,665,568 | -2.34(-3.04%) |
Nov 15, 2016 | 78.25 | 78.25 | 74.67 | 76.81 | 3,168,124 | -2.11(-2.68%) |
Nov 14, 2016 | 76.52 | 79.27 | 76.34 | 78.92 | 2,125,733 | +1.97(+2.55%) |
Nov 11, 2016 | 76.89 | 77.75 | 75.81 | 76.96 | 2,051,532 | +0.14(+0.18%) |
Nov 10, 2016 | 72.76 | 77.78 | 72.23 | 76.82 | 5,389,892 | +4.83(+6.71%) |
Nov 09, 2016 | 75.42 | 75.58 | 69.74 | 71.99 | 4,944,562 | +2.51(+3.61%) |
Nov 08, 2016 | 71.15 | 72.02 | 68.93 | 69.48 | 3,410,394 | -2.90(-4.00%) |
Nov 07, 2016 | 72.56 | 72.83 | 71.55 | 72.38 | 1,472,616 | +1.35(+1.91%) |
Nov 04, 2016 | 69.04 | 71.69 | 68.97 | 71.03 | 2,145,556 | +2.10(+3.05%) |
Nov 03, 2016 | 71.98 | 73.22 | 68.73 | 68.92 | 5,856,311 | -2.55(-3.57%) |
Nov 02, 2016 | 72.70 | 73.70 | 71.21 | 71.48 | 1,852,409 | -1.54(-2.11%) |