Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.06 | 63.13 | 62.29 | 63.13 | 182,639 | +0.14(+0.22%) |
Jan 30, 2017 | 64.22 | 64.22 | 62.43 | 63.00 | 62,748 | -1.56(-2.42%) |
Jan 27, 2017 | 65.15 | 65.20 | 64.45 | 64.56 | 33,639 | -0.86(-1.32%) |
Jan 26, 2017 | 65.46 | 65.80 | 65.29 | 65.42 | 36,984 | +0.29(+0.44%) |
Jan 25, 2017 | 64.95 | 65.43 | 64.86 | 65.13 | 62,172 | +0.28(+0.43%) |
Jan 24, 2017 | 64.21 | 65.16 | 64.16 | 64.86 | 62,698 | +0.94(+1.47%) |
Jan 23, 2017 | 64.12 | 64.38 | 63.62 | 63.92 | 69,079 | -0.68(-1.06%) |
Jan 20, 2017 | 64.91 | 65.16 | 64.42 | 64.60 | 35,226 | +0.29(+0.45%) |
Jan 19, 2017 | 64.58 | 64.76 | 64.07 | 64.31 | 67,186 | -0.23(-0.35%) |
Jan 18, 2017 | 64.10 | 64.84 | 63.98 | 64.54 | 38,344 | +0.00(+0.00%) |
Jan 17, 2017 | 64.61 | 65.08 | 64.45 | 64.54 | 37,439 | +0.22(+0.34%) |
Jan 13, 2017 | 64.32 | 64.32 | 64.32 | 0 | -0.26(-0.40%) | |
Jan 12, 2017 | 65.51 | 65.53 | 64.45 | 64.58 | 41,141 | -0.50(-0.78%) |
Jan 11, 2017 | 64.58 | 65.20 | 64.11 | 65.08 | 68,467 | +0.80(+1.25%) |
Jan 10, 2017 | 64.44 | 64.86 | 64.18 | 64.28 | 56,462 | +0.03(+0.05%) |
Jan 09, 2017 | 65.30 | 65.32 | 64.25 | 64.25 | 98,732 | -1.46(-2.23%) |
Jan 06, 2017 | 66.16 | 66.20 | 65.45 | 65.72 | 65,009 | -0.30(-0.45%) |
Jan 05, 2017 | 66.02 | 66.32 | 65.36 | 66.01 | 161,283 | +0.21(+0.32%) |
Jan 04, 2017 | 65.83 | 65.92 | 65.32 | 65.81 | 75,088 | -0.02(-0.03%) |
Jan 03, 2017 | 65.13 | 66.65 | 64.85 | 65.83 | 90,379 | +1.08(+1.67%) |
Dec 30, 2016 | 64.75 | 64.75 | 64.75 | 0 | -0.38(-0.58%) | |
Dec 29, 2016 | 65.48 | 65.57 | 64.86 | 65.12 | 29,260 | -0.42(-0.63%) |
Dec 28, 2016 | 66.49 | 66.51 | 65.35 | 65.54 | 82,915 | -0.81(-1.22%) |
Dec 27, 2016 | 66.33 | 66.60 | 66.24 | 66.35 | 21,557 | +0.26(+0.39%) |
Dec 23, 2016 | 66.09 | 66.09 | 66.09 | 0 | -0.06(-0.09%) | |
Dec 22, 2016 | 65.95 | 66.41 | 65.74 | 66.15 | 59,503 | +0.39(+0.59%) |
Dec 21, 2016 | 66.21 | 66.28 | 65.68 | 65.77 | 72,062 | -0.05(-0.08%) |
Dec 20, 2016 | 66.65 | 66.65 | 65.68 | 65.82 | 108,037 | -0.38(-0.57%) |
Dec 19, 2016 | 66.15 | 66.36 | 65.89 | 66.19 | 89,322 | +0.06(+0.09%) |
Dec 16, 2016 | 66.36 | 66.45 | 65.81 | 66.14 | 64,668 | +0.06(+0.09%) |
Dec 15, 2016 | 65.48 | 66.36 | 65.01 | 66.08 | 81,373 | +0.21(+0.31%) |
Dec 14, 2016 | 67.64 | 67.64 | 65.81 | 65.87 | 93,099 | -1.94(-2.85%) |
Dec 13, 2016 | 67.70 | 68.29 | 66.68 | 67.80 | 109,731 | +1.06(+1.58%) |
Dec 12, 2016 | 69.45 | 69.45 | 66.54 | 66.75 | 181,088 | -0.40(-0.60%) |
Dec 09, 2016 | 67.46 | 67.46 | 66.86 | 67.15 | 75,481 | +0.14(+0.21%) |
Dec 08, 2016 | 66.84 | 67.26 | 66.07 | 67.01 | 70,704 | +0.46(+0.70%) |
Dec 07, 2016 | 65.89 | 66.72 | 65.82 | 66.55 | 113,147 | +0.52(+0.79%) |
Dec 06, 2016 | 65.32 | 66.29 | 64.86 | 66.03 | 121,805 | +0.15(+0.22%) |
Dec 05, 2016 | 65.87 | 66.72 | 65.81 | 65.88 | 190,527 | +0.83(+1.28%) |
Dec 02, 2016 | 65.12 | 65.38 | 64.71 | 65.05 | 103,265 | +0.01(+0.02%) |
Dec 01, 2016 | 66.41 | 66.48 | 64.70 | 65.04 | 212,959 | +0.17(+0.26%) |
Nov 30, 2016 | 62.75 | 65.20 | 62.75 | 64.87 | 275,263 | +5.22(+8.76%) |
Nov 29, 2016 | 59.44 | 60.17 | 58.86 | 59.65 | 149,215 | -0.97(-1.60%) |
Nov 28, 2016 | 62.20 | 62.76 | 60.52 | 60.62 | 142,169 | -1.55(-2.49%) |
Nov 25, 2016 | 62.63 | 62.63 | 61.81 | 62.17 | 36,760 | -0.69(-1.10%) |
Nov 23, 2016 | 62.86 | 62.86 | 62.86 | 0 | +0.51(+0.82%) | |
Nov 22, 2016 | 62.58 | 62.86 | 61.36 | 62.34 | 125,078 | -0.17(-0.27%) |
Nov 21, 2016 | 61.49 | 62.51 | 61.49 | 62.51 | 123,164 | +2.29(+3.80%) |
Nov 18, 2016 | 60.38 | 60.68 | 59.87 | 60.22 | 64,708 | +0.36(+0.59%) |
Nov 17, 2016 | 61.03 | 61.66 | 59.70 | 59.87 | 126,715 | -0.50(-0.83%) |
Nov 16, 2016 | 60.68 | 61.44 | 60.20 | 60.37 | 130,860 | -0.54(-0.89%) |
Nov 15, 2016 | 59.81 | 60.94 | 59.81 | 60.91 | 106,288 | +1.94(+3.28%) |
Nov 14, 2016 | 58.28 | 59.05 | 57.70 | 58.98 | 51,542 | +0.59(+1.01%) |
Nov 11, 2016 | 58.89 | 59.21 | 57.56 | 58.38 | 107,584 | -0.97(-1.63%) |
Nov 10, 2016 | 59.34 | 59.92 | 58.80 | 59.35 | 99,465 | -0.09(-0.15%) |
Nov 09, 2016 | 57.56 | 59.93 | 57.56 | 59.44 | 151,634 | +1.83(+3.17%) |
Nov 08, 2016 | 57.39 | 58.05 | 57.14 | 57.61 | 78,539 | -0.13(-0.22%) |
Nov 07, 2016 | 57.46 | 57.76 | 57.19 | 57.74 | 88,338 | +1.27(+2.26%) |
Nov 04, 2016 | 56.96 | 57.47 | 56.20 | 56.47 | 101,997 | -0.55(-0.97%) |
Nov 03, 2016 | 56.86 | 57.41 | 56.30 | 57.02 | 156,204 | +0.30(+0.52%) |
Nov 02, 2016 | 56.70 | 57.07 | 55.76 | 56.73 | 162,883 | -0.68(-1.19%) |