Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 70.55 | 71.89 | 70.55 | 71.50 | 79,368 | +0.89(+1.26%) |
Jan 30, 2017 | 70.99 | 71.34 | 69.99 | 70.61 | 57,560 | -0.84(-1.17%) |
Jan 27, 2017 | 70.17 | 71.49 | 70.12 | 71.44 | 39,997 | +0.73(+1.03%) |
Jan 26, 2017 | 70.99 | 71.02 | 70.20 | 70.71 | 29,680 | -0.45(-0.63%) |
Jan 25, 2017 | 71.94 | 71.94 | 70.95 | 71.16 | 42,235 | -0.33(-0.46%) |
Jan 24, 2017 | 71.51 | 72.04 | 70.44 | 71.49 | 49,152 | +0.08(+0.11%) |
Jan 23, 2017 | 71.28 | 71.51 | 70.54 | 71.41 | 30,963 | +0.12(+0.17%) |
Jan 20, 2017 | 70.24 | 71.75 | 70.24 | 71.28 | 49,278 | +0.85(+1.20%) |
Jan 19, 2017 | 71.12 | 71.12 | 69.41 | 70.44 | 70,520 | -0.69(-0.96%) |
Jan 18, 2017 | 72.85 | 72.85 | 70.70 | 71.12 | 66,305 | -1.50(-2.07%) |
Jan 17, 2017 | 73.22 | 73.22 | 71.77 | 72.63 | 52,421 | -0.50(-0.68%) |
Jan 13, 2017 | 73.13 | 73.13 | 73.13 | 0 | +0.15(+0.21%) | |
Jan 12, 2017 | 72.83 | 73.54 | 71.22 | 72.98 | 61,027 | -0.03(-0.04%) |
Jan 11, 2017 | 72.58 | 73.47 | 72.03 | 73.00 | 47,589 | -0.20(-0.27%) |
Jan 10, 2017 | 72.45 | 73.21 | 72.33 | 73.20 | 33,751 | +0.31(+0.43%) |
Jan 09, 2017 | 73.35 | 73.55 | 72.30 | 72.89 | 50,706 | -0.47(-0.64%) |
Jan 06, 2017 | 75.67 | 75.67 | 73.30 | 73.36 | 40,861 | -2.28(-3.01%) |
Jan 05, 2017 | 75.89 | 77.13 | 74.74 | 75.64 | 62,909 | -0.07(-0.09%) |
Jan 04, 2017 | 74.80 | 76.37 | 74.09 | 75.71 | 77,305 | +1.10(+1.47%) |
Jan 03, 2017 | 71.44 | 78.20 | 71.37 | 74.61 | 133,342 | +3.26(+4.57%) |
Dec 30, 2016 | 71.36 | 71.36 | 71.36 | 0 | -1.27(-1.75%) | |
Dec 29, 2016 | 71.98 | 72.90 | 71.46 | 72.63 | 38,344 | +0.54(+0.75%) |
Dec 28, 2016 | 74.39 | 75.06 | 71.37 | 72.09 | 67,091 | -1.83(-2.47%) |
Dec 27, 2016 | 72.39 | 74.56 | 72.39 | 73.91 | 59,639 | +1.29(+1.77%) |
Dec 23, 2016 | 72.62 | 72.62 | 72.62 | 0 | +2.76(+3.95%) | |
Dec 22, 2016 | 70.59 | 70.62 | 69.72 | 69.87 | 33,127 | -0.64(-0.91%) |
Dec 21, 2016 | 70.50 | 71.81 | 70.39 | 70.51 | 46,135 | -0.14(-0.20%) |
Dec 20, 2016 | 70.03 | 70.81 | 69.31 | 70.65 | 37,184 | +0.83(+1.19%) |
Dec 19, 2016 | 68.85 | 69.98 | 68.38 | 69.81 | 67,695 | +1.16(+1.69%) |
Dec 16, 2016 | 69.36 | 69.39 | 68.35 | 68.65 | 319,820 | -0.42(-0.60%) |
Dec 15, 2016 | 68.31 | 69.65 | 68.29 | 69.07 | 65,650 | +0.67(+0.99%) |
Dec 14, 2016 | 69.89 | 70.45 | 68.05 | 68.39 | 53,213 | -1.35(-1.93%) |
Dec 13, 2016 | 70.06 | 70.49 | 69.41 | 69.74 | 66,338 | -0.12(-0.18%) |
Dec 12, 2016 | 69.70 | 69.87 | 69.13 | 69.87 | 63,059 | +0.23(+0.33%) |
Dec 09, 2016 | 68.39 | 69.72 | 68.26 | 69.64 | 46,316 | +1.17(+1.71%) |
Dec 08, 2016 | 68.20 | 68.55 | 67.74 | 68.47 | 58,455 | +0.33(+0.48%) |
Dec 07, 2016 | 66.52 | 69.00 | 66.07 | 68.14 | 57,618 | +1.40(+2.10%) |
Dec 06, 2016 | 66.28 | 66.82 | 65.79 | 66.74 | 43,571 | +0.59(+0.90%) |
Dec 05, 2016 | 64.86 | 66.20 | 64.04 | 66.14 | 51,763 | +1.65(+2.55%) |
Dec 02, 2016 | 64.15 | 65.60 | 64.15 | 64.50 | 44,593 | +0.12(+0.19%) |
Dec 01, 2016 | 64.20 | 65.50 | 64.13 | 64.37 | 60,218 | +0.24(+0.38%) |
Nov 30, 2016 | 65.85 | 65.85 | 64.02 | 64.13 | 65,576 | -1.52(-2.31%) |
Nov 29, 2016 | 66.68 | 67.49 | 65.37 | 65.65 | 59,642 | -1.22(-1.83%) |
Nov 28, 2016 | 65.49 | 67.03 | 65.32 | 66.87 | 64,170 | +1.12(+1.70%) |
Nov 25, 2016 | 65.41 | 66.27 | 65.06 | 65.75 | 25,285 | +0.37(+0.57%) |
Nov 23, 2016 | 65.38 | 65.38 | 65.38 | 0 | +0.39(+0.60%) | |
Nov 22, 2016 | 63.46 | 65.25 | 63.46 | 64.99 | 62,150 | +1.29(+2.03%) |
Nov 21, 2016 | 62.24 | 63.70 | 61.56 | 63.69 | 43,172 | +1.30(+2.09%) |
Nov 18, 2016 | 61.31 | 62.46 | 61.14 | 62.39 | 57,680 | +1.01(+1.65%) |
Nov 17, 2016 | 61.49 | 62.13 | 61.19 | 61.38 | 42,501 | -0.16(-0.26%) |
Nov 16, 2016 | 60.59 | 61.61 | 60.59 | 61.54 | 55,015 | +0.96(+1.58%) |
Nov 15, 2016 | 61.20 | 61.59 | 60.45 | 60.58 | 88,400 | -0.53(-0.87%) |
Nov 14, 2016 | 61.59 | 62.05 | 60.45 | 61.11 | 83,421 | -0.16(-0.26%) |
Nov 11, 2016 | 59.55 | 62.09 | 59.55 | 61.27 | 72,693 | +1.67(+2.80%) |
Nov 10, 2016 | 60.31 | 60.31 | 58.68 | 59.61 | 103,326 | -0.46(-0.77%) |
Nov 09, 2016 | 59.08 | 60.28 | 58.59 | 60.07 | 60,418 | +0.81(+1.36%) |
Nov 08, 2016 | 59.12 | 59.92 | 58.12 | 59.26 | 70,728 | -0.06(-0.10%) |
Nov 07, 2016 | 59.70 | 59.78 | 59.06 | 59.32 | 75,059 | +0.27(+0.45%) |
Nov 04, 2016 | 57.98 | 59.26 | 57.93 | 59.06 | 52,501 | +1.20(+2.07%) |
Nov 03, 2016 | 57.98 | 58.80 | 57.74 | 57.86 | 63,697 | -0.23(-0.40%) |
Nov 02, 2016 | 58.04 | 59.06 | 57.32 | 58.09 | 112,179 | -1.27(-2.14%) |