Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.83 | 63.28 | 61.61 | 62.57 | 1,027,743 | -0.56(-0.89%) |
Jan 30, 2017 | 63.93 | 63.94 | 62.75 | 63.13 | 825,726 | -1.13(-1.76%) |
Jan 27, 2017 | 64.00 | 64.74 | 63.89 | 64.26 | 876,888 | +0.25(+0.39%) |
Jan 26, 2017 | 63.29 | 64.17 | 63.21 | 64.01 | 349,726 | +0.66(+1.04%) |
Jan 25, 2017 | 63.26 | 63.67 | 62.98 | 63.35 | 742,850 | +0.42(+0.67%) |
Jan 24, 2017 | 63.20 | 63.24 | 62.70 | 62.93 | 518,477 | -0.29(-0.46%) |
Jan 23, 2017 | 63.90 | 64.51 | 62.90 | 63.22 | 561,276 | -0.85(-1.33%) |
Jan 20, 2017 | 63.61 | 64.64 | 63.56 | 64.07 | 631,047 | +0.48(+0.75%) |
Jan 19, 2017 | 63.51 | 63.94 | 63.30 | 63.59 | 446,529 | -0.28(-0.44%) |
Jan 18, 2017 | 64.87 | 64.95 | 63.59 | 63.87 | 546,746 | -0.74(-1.15%) |
Jan 17, 2017 | 64.18 | 64.80 | 63.75 | 64.61 | 352,788 | +0.02(+0.03%) |
Jan 16, 2017 | 64.77 | 65.00 | 64.30 | 64.59 | 142,320 | -0.21(-0.32%) |
Jan 13, 2017 | 64.73 | 65.18 | 64.50 | 64.80 | 258,447 | +0.06(+0.09%) |
Jan 12, 2017 | 65.26 | 65.26 | 64.39 | 64.74 | 354,244 | -0.53(-0.81%) |
Jan 11, 2017 | 64.28 | 65.57 | 64.28 | 65.27 | 412,287 | +0.96(+1.49%) |
Jan 10, 2017 | 64.75 | 64.87 | 64.18 | 64.31 | 384,450 | -0.68(-1.05%) |
Jan 09, 2017 | 65.46 | 65.64 | 64.85 | 64.99 | 254,504 | -0.71(-1.08%) |
Jan 06, 2017 | 65.76 | 65.99 | 65.24 | 65.70 | 388,794 | -0.16(-0.24%) |
Jan 05, 2017 | 65.76 | 66.25 | 65.66 | 65.86 | 414,163 | -0.15(-0.23%) |
Jan 04, 2017 | 65.63 | 66.12 | 65.00 | 66.01 | 532,880 | +0.60(+0.92%) |
Jan 03, 2017 | 64.55 | 65.81 | 64.55 | 65.41 | 498,752 | +0.97(+1.51%) |
Dec 30, 2016 | 64.44 | 64.44 | 64.44 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 64.02 | 64.72 | 64.02 | 64.51 | 270,242 | +0.22(+0.34%) |
Dec 28, 2016 | 63.32 | 64.70 | 63.31 | 64.29 | 381,301 | +0.56(+0.88%) |
Dec 23, 2016 | 63.73 | 63.73 | 63.73 | 0 | +0.60(+0.95%) | |
Dec 22, 2016 | 63.00 | 63.42 | 62.62 | 63.13 | 556,591 | -0.22(-0.35%) |
Dec 21, 2016 | 64.25 | 64.29 | 63.02 | 63.35 | 382,548 | -0.91(-1.42%) |
Dec 20, 2016 | 63.90 | 64.98 | 63.85 | 64.26 | 536,345 | +0.36(+0.56%) |
Dec 19, 2016 | 63.01 | 64.37 | 63.01 | 63.90 | 620,548 | +0.90(+1.43%) |
Dec 16, 2016 | 64.79 | 64.79 | 61.95 | 63.00 | 2,616,047 | -2.25(-3.45%) |
Dec 15, 2016 | 64.30 | 65.78 | 64.30 | 65.25 | 559,792 | +0.91(+1.41%) |
Dec 14, 2016 | 65.15 | 65.19 | 64.27 | 64.34 | 597,102 | -0.85(-1.30%) |
Dec 13, 2016 | 63.72 | 65.85 | 63.51 | 65.19 | 688,878 | +1.68(+2.65%) |
Dec 12, 2016 | 61.75 | 64.15 | 61.25 | 63.51 | 677,115 | +1.52(+2.45%) |
Dec 09, 2016 | 62.46 | 62.56 | 61.87 | 61.99 | 489,404 | -0.46(-0.74%) |
Dec 08, 2016 | 62.75 | 63.03 | 62.28 | 62.45 | 529,162 | -0.27(-0.43%) |
Dec 07, 2016 | 61.75 | 62.83 | 61.48 | 62.72 | 684,138 | +0.97(+1.57%) |
Dec 06, 2016 | 62.31 | 62.79 | 60.93 | 61.75 | 999,837 | -0.56(-0.90%) |
Dec 05, 2016 | 62.89 | 62.93 | 62.26 | 62.31 | 628,367 | -0.22(-0.35%) |
Dec 02, 2016 | 62.56 | 62.91 | 61.96 | 62.53 | 626,656 | -0.03(-0.05%) |
Dec 01, 2016 | 63.76 | 63.76 | 62.28 | 62.56 | 766,692 | -1.07(-1.68%) |
Nov 30, 2016 | 65.18 | 65.31 | 63.41 | 63.63 | 997,513 | -1.87(-2.85%) |
Nov 29, 2016 | 64.09 | 65.50 | 64.00 | 65.50 | 442,785 | +1.38(+2.15%) |
Nov 28, 2016 | 64.32 | 64.42 | 63.79 | 64.12 | 789,948 | -0.43(-0.67%) |
Nov 25, 2016 | 64.92 | 65.05 | 64.40 | 64.55 | 325,638 | -0.32(-0.49%) |
Nov 24, 2016 | 64.55 | 65.61 | 64.55 | 64.87 | 279,590 | +0.24(+0.37%) |
Nov 23, 2016 | 64.79 | 65.02 | 64.56 | 64.63 | 341,378 | -0.22(-0.34%) |
Nov 22, 2016 | 64.60 | 65.19 | 63.62 | 64.85 | 521,761 | +0.16(+0.25%) |
Nov 21, 2016 | 63.50 | 65.05 | 63.25 | 64.69 | 613,601 | +1.10(+1.73%) |
Nov 18, 2016 | 63.83 | 63.90 | 63.03 | 63.59 | 547,364 | -0.44(-0.69%) |
Nov 17, 2016 | 63.40 | 64.09 | 63.16 | 64.03 | 579,229 | +0.41(+0.64%) |
Nov 16, 2016 | 63.96 | 64.53 | 63.07 | 63.62 | 516,304 | -0.51(-0.80%) |
Nov 15, 2016 | 64.74 | 64.90 | 63.77 | 64.13 | 451,353 | -0.70(-1.08%) |
Nov 14, 2016 | 65.70 | 65.82 | 64.21 | 64.83 | 960,729 | -0.87(-1.32%) |
Nov 11, 2016 | 65.40 | 65.98 | 64.90 | 65.70 | 411,474 | +0.15(+0.23%) |
Nov 10, 2016 | 66.01 | 66.39 | 64.94 | 65.55 | 765,334 | -1.47(-2.19%) |
Nov 09, 2016 | 62.50 | 67.14 | 62.03 | 67.02 | 1,091,806 | +3.32(+5.21%) |
Nov 08, 2016 | 64.00 | 64.63 | 63.52 | 63.70 | 379,735 | -0.28(-0.44%) |
Nov 07, 2016 | 63.75 | 64.75 | 63.63 | 63.98 | 496,384 | +0.84(+1.33%) |
Nov 04, 2016 | 63.36 | 63.68 | 63.06 | 63.14 | 330,160 | -0.18(-0.28%) |
Nov 03, 2016 | 63.71 | 64.09 | 63.21 | 63.32 | 294,641 | -0.40(-0.63%) |
Nov 02, 2016 | 63.47 | 64.24 | 63.45 | 63.72 | 463,672 | +0.04(+0.06%) |