Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.42 | 66.85 | 66.36 | 66.65 | 269,807 | +0.23(+0.35%) |
Jan 30, 2017 | 66.55 | 66.62 | 66.36 | 66.42 | 140,268 | -0.25(-0.38%) |
Jan 27, 2017 | 66.67 | 66.74 | 66.54 | 66.67 | 145,508 | +0.12(+0.18%) |
Jan 26, 2017 | 66.30 | 66.57 | 66.25 | 66.55 | 601,420 | +0.17(+0.26%) |
Jan 25, 2017 | 66.47 | 66.67 | 66.30 | 66.38 | 268,072 | -0.46(-0.69%) |
Jan 24, 2017 | 66.78 | 66.95 | 66.65 | 66.84 | 172,889 | -0.16(-0.23%) |
Jan 23, 2017 | 66.77 | 67.19 | 66.67 | 67.00 | 231,973 | +0.34(+0.51%) |
Jan 20, 2017 | 66.61 | 66.78 | 66.39 | 66.65 | 98,792 | -0.01(-0.01%) |
Jan 19, 2017 | 66.79 | 66.85 | 66.47 | 66.66 | 172,108 | -0.31(-0.46%) |
Jan 18, 2017 | 67.29 | 67.35 | 66.93 | 66.97 | 205,950 | -0.52(-0.77%) |
Jan 17, 2017 | 67.69 | 67.72 | 67.38 | 67.49 | 211,532 | +0.30(+0.44%) |
Jan 13, 2017 | 67.19 | 67.19 | 67.19 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 67.76 | 67.76 | 67.19 | 67.27 | 155,118 | -0.10(-0.15%) |
Jan 11, 2017 | 67.41 | 67.63 | 67.19 | 67.38 | 204,798 | +0.01(+0.02%) |
Jan 10, 2017 | 67.29 | 67.39 | 67.22 | 67.36 | 79,466 | +0.04(+0.06%) |
Jan 09, 2017 | 67.38 | 67.52 | 67.18 | 67.32 | 204,603 | +0.23(+0.34%) |
Jan 06, 2017 | 67.26 | 67.41 | 66.98 | 67.09 | 466,860 | -0.47(-0.69%) |
Jan 05, 2017 | 67.11 | 67.59 | 66.89 | 67.56 | 294,482 | +0.76(+1.14%) |
Jan 04, 2017 | 66.60 | 66.82 | 66.39 | 66.80 | 4,967,508 | +0.12(+0.17%) |
Jan 03, 2017 | 65.92 | 66.79 | 65.92 | 66.68 | 210,402 | +0.13(+0.20%) |
Dec 30, 2016 | 66.55 | 66.55 | 66.55 | 0 | +0.25(+0.37%) | |
Dec 29, 2016 | 66.31 | 66.41 | 66.15 | 66.30 | 230,928 | +0.16(+0.24%) |
Dec 28, 2016 | 65.77 | 66.24 | 65.72 | 66.15 | 212,891 | +0.48(+0.73%) |
Dec 27, 2016 | 65.62 | 65.72 | 65.56 | 65.67 | 214,885 | -0.13(-0.19%) |
Dec 23, 2016 | 65.80 | 65.80 | 65.80 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 65.55 | 65.77 | 65.46 | 65.74 | 148,245 | +0.03(+0.05%) |
Dec 21, 2016 | 65.53 | 65.74 | 65.38 | 65.71 | 163,178 | +0.33(+0.51%) |
Dec 20, 2016 | 65.34 | 65.43 | 65.12 | 65.38 | 538,206 | -0.16(-0.24%) |
Dec 19, 2016 | 65.26 | 65.68 | 65.26 | 65.54 | 373,659 | +0.58(+0.89%) |
Dec 16, 2016 | 65.06 | 65.35 | 64.91 | 64.96 | 208,621 | -0.10(-0.16%) |
Dec 15, 2016 | 65.11 | 65.42 | 64.91 | 65.06 | 316,929 | +0.16(+0.25%) |
Dec 14, 2016 | 65.51 | 65.73 | 64.85 | 64.90 | 233,581 | -0.49(-0.75%) |
Dec 13, 2016 | 65.36 | 65.45 | 65.02 | 65.39 | 1,430,625 | +0.38(+0.58%) |
Dec 12, 2016 | 64.71 | 65.15 | 64.54 | 65.01 | 2,927,128 | +0.19(+0.30%) |
Dec 09, 2016 | 65.14 | 65.26 | 64.73 | 64.82 | 248,611 | -0.45(-0.69%) |
Dec 08, 2016 | 65.47 | 65.47 | 65.19 | 65.27 | 213,243 | -0.53(-0.80%) |
Dec 07, 2016 | 65.45 | 65.89 | 65.37 | 65.80 | 711,776 | +0.54(+0.83%) |
Dec 06, 2016 | 65.34 | 65.47 | 65.17 | 65.25 | 314,025 | +0.00(+0.00%) |
Dec 05, 2016 | 64.96 | 65.60 | 64.75 | 65.25 | 469,930 | +0.26(+0.39%) |
Dec 02, 2016 | 64.91 | 65.28 | 64.86 | 65.00 | 206,494 | +0.40(+0.63%) |
Dec 01, 2016 | 64.54 | 64.86 | 64.24 | 64.59 | 486,132 | -0.56(-0.86%) |
Nov 30, 2016 | 64.98 | 65.26 | 64.75 | 65.15 | 180,749 | -0.54(-0.82%) |
Nov 29, 2016 | 65.44 | 65.70 | 65.32 | 65.69 | 81,887 | +0.24(+0.37%) |
Nov 28, 2016 | 65.40 | 65.51 | 65.17 | 65.45 | 119,909 | +0.31(+0.48%) |
Nov 25, 2016 | 65.31 | 65.32 | 65.05 | 65.14 | 36,106 | -0.04(-0.06%) |
Nov 23, 2016 | 65.17 | 65.17 | 65.17 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 65.33 | 65.34 | 65.09 | 65.22 | 274,424 | +0.11(+0.17%) |
Nov 21, 2016 | 65.10 | 65.25 | 65.04 | 65.11 | 185,043 | +0.14(+0.22%) |
Nov 18, 2016 | 65.29 | 65.52 | 64.86 | 64.97 | 166,986 | -0.38(-0.58%) |
Nov 17, 2016 | 65.86 | 65.89 | 65.27 | 65.34 | 240,436 | -0.68(-1.03%) |
Nov 16, 2016 | 65.89 | 66.03 | 65.71 | 66.03 | 378,265 | +0.27(+0.40%) |
Nov 15, 2016 | 65.52 | 65.94 | 65.43 | 65.76 | 439,591 | +0.53(+0.82%) |
Nov 14, 2016 | 65.34 | 65.57 | 65.17 | 65.23 | 500,284 | -0.44(-0.68%) |
Nov 11, 2016 | 66.28 | 66.48 | 65.61 | 65.67 | 191,217 | -0.88(-1.32%) |
Nov 10, 2016 | 66.45 | 66.84 | 66.28 | 66.55 | 517,786 | +0.18(+0.28%) |
Nov 09, 2016 | 67.41 | 67.50 | 66.28 | 66.36 | 383,113 | -1.89(-2.77%) |
Nov 08, 2016 | 68.58 | 68.72 | 68.06 | 68.26 | 140,046 | -0.21(-0.30%) |
Nov 07, 2016 | 68.28 | 68.57 | 68.07 | 68.46 | 1,311,160 | +0.04(+0.06%) |
Nov 04, 2016 | 68.29 | 68.57 | 68.26 | 68.42 | 111,698 | +0.33(+0.49%) |
Nov 03, 2016 | 68.22 | 68.34 | 68.02 | 68.09 | 85,900 | -0.29(-0.42%) |
Nov 02, 2016 | 68.46 | 68.55 | 68.31 | 68.38 | 107,600 | +0.01(+0.01%) |