Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.22 | 69.48 | 68.92 | 69.44 | 449,253 | +0.02(+0.03%) |
Jan 30, 2017 | 69.61 | 69.61 | 68.97 | 69.42 | 91,778 | -0.44(-0.63%) |
Jan 27, 2017 | 70.19 | 70.27 | 69.77 | 69.86 | 88,280 | -0.30(-0.43%) |
Jan 26, 2017 | 70.32 | 70.44 | 70.12 | 70.16 | 493,886 | -0.19(-0.26%) |
Jan 25, 2017 | 69.99 | 70.36 | 69.92 | 70.34 | 127,815 | +0.81(+1.17%) |
Jan 24, 2017 | 68.90 | 69.63 | 68.90 | 69.53 | 178,813 | +0.72(+1.05%) |
Jan 23, 2017 | 69.08 | 69.08 | 68.56 | 68.81 | 170,841 | -0.22(-0.33%) |
Jan 20, 2017 | 69.08 | 69.27 | 68.83 | 69.04 | 863,669 | +0.11(+0.16%) |
Jan 19, 2017 | 69.23 | 69.35 | 68.73 | 68.93 | 333,312 | -0.29(-0.42%) |
Jan 18, 2017 | 69.08 | 69.23 | 68.88 | 69.22 | 622,805 | +0.14(+0.20%) |
Jan 17, 2017 | 69.16 | 69.36 | 68.91 | 69.08 | 144,835 | -0.30(-0.44%) |
Jan 13, 2017 | 69.39 | 69.39 | 69.39 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 69.42 | 69.53 | 68.76 | 69.35 | 62,410 | -0.25(-0.36%) |
Jan 11, 2017 | 69.58 | 69.68 | 69.23 | 69.60 | 126,906 | +0.02(+0.03%) |
Jan 10, 2017 | 69.36 | 69.91 | 69.30 | 69.58 | 2,566,819 | +0.27(+0.39%) |
Jan 09, 2017 | 69.41 | 69.59 | 69.28 | 69.31 | 67,543 | -0.25(-0.37%) |
Jan 06, 2017 | 69.61 | 69.78 | 69.35 | 69.56 | 53,435 | -0.07(-0.10%) |
Jan 05, 2017 | 69.75 | 69.90 | 69.24 | 69.63 | 137,322 | -0.38(-0.54%) |
Jan 04, 2017 | 69.46 | 70.08 | 69.46 | 70.01 | 173,724 | +0.73(+1.06%) |
Jan 03, 2017 | 69.07 | 69.42 | 68.78 | 69.28 | 353,167 | +0.71(+1.04%) |
Dec 30, 2016 | 68.57 | 68.57 | 68.57 | 0 | -0.24(-0.35%) | |
Dec 29, 2016 | 68.85 | 69.03 | 68.64 | 68.81 | 615,506 | -0.11(-0.16%) |
Dec 28, 2016 | 69.66 | 69.76 | 68.86 | 68.92 | 28,893 | -0.66(-0.95%) |
Dec 27, 2016 | 69.43 | 69.74 | 69.41 | 69.58 | 43,824 | +0.17(+0.24%) |
Dec 23, 2016 | 69.42 | 69.42 | 69.42 | 0 | +0.19(+0.27%) | |
Dec 22, 2016 | 69.63 | 69.64 | 69.10 | 69.23 | 823,446 | -0.43(-0.62%) |
Dec 21, 2016 | 69.78 | 69.80 | 69.64 | 69.66 | 112,847 | -0.11(-0.15%) |
Dec 20, 2016 | 69.59 | 69.88 | 69.59 | 69.77 | 40,586 | +0.28(+0.41%) |
Dec 19, 2016 | 69.38 | 69.61 | 69.28 | 69.48 | 54,152 | +0.14(+0.20%) |
Dec 16, 2016 | 69.81 | 70.04 | 69.24 | 69.35 | 64,053 | -0.23(-0.34%) |
Dec 15, 2016 | 69.53 | 69.92 | 69.25 | 69.58 | 452,071 | +0.36(+0.52%) |
Dec 14, 2016 | 69.52 | 70.06 | 69.13 | 69.22 | 68,914 | -0.65(-0.93%) |
Dec 13, 2016 | 69.74 | 70.07 | 69.57 | 69.87 | 295,511 | +0.40(+0.57%) |
Dec 12, 2016 | 69.65 | 69.84 | 69.30 | 69.48 | 436,052 | -0.26(-0.38%) |
Dec 09, 2016 | 69.51 | 69.76 | 69.47 | 69.74 | 684,601 | +0.38(+0.55%) |
Dec 08, 2016 | 69.09 | 69.58 | 69.05 | 69.36 | 312,260 | +0.36(+0.52%) |
Dec 07, 2016 | 67.88 | 69.08 | 67.80 | 69.00 | 97,270 | +1.09(+1.60%) |
Dec 06, 2016 | 67.66 | 67.92 | 67.45 | 67.91 | 242,964 | +0.38(+0.56%) |
Dec 05, 2016 | 67.48 | 67.74 | 67.36 | 67.53 | 131,730 | +0.38(+0.56%) |
Dec 02, 2016 | 67.28 | 67.45 | 67.08 | 67.15 | 29,078 | -0.12(-0.17%) |
Dec 01, 2016 | 67.30 | 67.79 | 67.15 | 67.27 | 991,727 | +0.10(+0.14%) |
Nov 30, 2016 | 67.23 | 67.36 | 67.08 | 67.17 | 48,310 | +0.25(+0.38%) |
Nov 29, 2016 | 66.83 | 67.10 | 66.70 | 66.92 | 320,168 | +0.04(+0.06%) |
Nov 28, 2016 | 67.17 | 67.20 | 66.76 | 66.88 | 214,776 | -0.38(-0.56%) |
Nov 25, 2016 | 67.16 | 67.31 | 67.03 | 67.26 | 61,837 | +0.22(+0.33%) |
Nov 23, 2016 | 67.03 | 67.03 | 67.03 | 0 | +0.22(+0.33%) | |
Nov 22, 2016 | 66.68 | 66.83 | 66.52 | 66.81 | 119,992 | +0.24(+0.37%) |
Nov 21, 2016 | 66.33 | 66.61 | 66.31 | 66.57 | 132,716 | +0.39(+0.59%) |
Nov 18, 2016 | 66.40 | 66.52 | 66.14 | 66.18 | 105,818 | -0.14(-0.21%) |
Nov 17, 2016 | 66.00 | 66.31 | 65.95 | 66.31 | 88,023 | +0.17(+0.26%) |
Nov 16, 2016 | 66.28 | 66.33 | 66.03 | 66.14 | 1,688,740 | -0.31(-0.47%) |
Nov 15, 2016 | 66.15 | 66.45 | 65.74 | 66.45 | 183,105 | +0.52(+0.79%) |
Nov 14, 2016 | 65.45 | 66.01 | 65.43 | 65.93 | 195,744 | +0.67(+1.03%) |
Nov 11, 2016 | 64.84 | 65.26 | 64.67 | 65.25 | 482,293 | +0.06(+0.09%) |
Nov 10, 2016 | 64.90 | 65.69 | 64.76 | 65.20 | 439,075 | +0.74(+1.15%) |
Nov 09, 2016 | 63.05 | 64.74 | 62.81 | 64.46 | 1,511,628 | +1.27(+2.02%) |
Nov 08, 2016 | 62.93 | 63.38 | 62.67 | 63.18 | 1,042,958 | +0.18(+0.28%) |
Nov 07, 2016 | 62.48 | 63.02 | 62.47 | 63.01 | 124,825 | +1.38(+2.24%) |
Nov 04, 2016 | 61.64 | 62.13 | 61.57 | 61.63 | 302,981 | -0.10(-0.16%) |
Nov 03, 2016 | 62.22 | 62.34 | 61.66 | 61.72 | 152,496 | -0.36(-0.58%) |
Nov 02, 2016 | 62.13 | 62.43 | 62.02 | 62.08 | 644,032 | -0.21(-0.34%) |