Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.50 | 61.01 | 60.38 | 61.01 | 4,599,700 | +0.34(+0.56%) |
Jan 30, 2017 | 61.05 | 61.22 | 60.35 | 60.67 | 6,778,405 | -0.01(-0.02%) |
Jan 27, 2017 | 60.76 | 61.26 | 60.12 | 60.68 | 6,195,758 | +0.17(+0.28%) |
Jan 26, 2017 | 60.96 | 61.25 | 60.47 | 60.51 | 3,404,424 | -0.57(-0.93%) |
Jan 25, 2017 | 60.62 | 61.29 | 60.55 | 61.08 | 6,867,228 | +0.60(+0.98%) |
Jan 24, 2017 | 60.84 | 60.91 | 60.03 | 60.48 | 5,702,452 | -0.24(-0.39%) |
Jan 23, 2017 | 60.61 | 61.42 | 60.57 | 60.72 | 4,975,100 | -0.13(-0.21%) |
Jan 20, 2017 | 62.62 | 63.08 | 60.32 | 60.84 | 14,865,190 | -1.32(-2.12%) |
Jan 19, 2017 | 62.60 | 62.61 | 62.05 | 62.16 | 3,511,754 | -0.47(-0.75%) |
Jan 18, 2017 | 62.70 | 62.84 | 62.27 | 62.63 | 3,947,037 | -0.07(-0.12%) |
Jan 17, 2017 | 62.19 | 62.95 | 62.17 | 62.71 | 4,475,245 | +0.30(+0.48%) |
Jan 13, 2017 | 62.41 | 62.41 | 62.41 | 0 | -0.07(-0.12%) | |
Jan 12, 2017 | 62.65 | 62.74 | 62.06 | 62.48 | 4,355,053 | -0.38(-0.60%) |
Jan 11, 2017 | 61.81 | 63.48 | 61.81 | 62.86 | 8,828,742 | +1.31(+2.13%) |
Jan 10, 2017 | 61.36 | 62.10 | 61.05 | 61.55 | 4,079,990 | +0.09(+0.15%) |
Jan 09, 2017 | 61.66 | 61.73 | 61.02 | 61.46 | 4,422,845 | -0.41(-0.66%) |
Jan 06, 2017 | 61.86 | 62.31 | 61.39 | 61.87 | 5,305,197 | +0.05(+0.08%) |
Jan 05, 2017 | 61.05 | 62.07 | 59.80 | 61.82 | 9,940,696 | +0.04(+0.06%) |
Jan 04, 2017 | 62.02 | 62.17 | 61.63 | 61.78 | 5,537,558 | +0.01(+0.02%) |
Jan 03, 2017 | 61.87 | 62.08 | 61.28 | 61.77 | 6,639,254 | +0.15(+0.24%) |
Dec 30, 2016 | 61.62 | 61.62 | 61.62 | 0 | -0.54(-0.86%) | |
Dec 29, 2016 | 62.15 | 62.45 | 61.92 | 62.16 | 4,965,752 | -0.08(-0.13%) |
Dec 28, 2016 | 62.92 | 63.17 | 62.11 | 62.24 | 5,376,618 | -0.67(-1.07%) |
Dec 27, 2016 | 62.88 | 63.50 | 62.70 | 62.91 | 3,714,502 | +0.16(+0.25%) |
Dec 23, 2016 | 62.75 | 62.75 | 62.75 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 63.66 | 76.55 | 62.48 | 62.74 | 5,349,449 | -1.18(-1.84%) |
Dec 21, 2016 | 64.20 | 64.34 | 63.81 | 63.92 | 2,910,101 | -0.32(-0.50%) |
Dec 20, 2016 | 64.78 | 65.09 | 63.95 | 64.24 | 5,562,698 | +0.16(+0.26%) |
Dec 19, 2016 | 64.21 | 64.36 | 63.73 | 64.08 | 4,094,142 | -0.01(-0.02%) |
Dec 16, 2016 | 64.20 | 64.92 | 63.91 | 64.09 | 9,609,999 | +0.27(+0.42%) |
Dec 15, 2016 | 63.76 | 64.25 | 63.30 | 63.82 | 4,649,585 | -0.01(-0.02%) |
Dec 14, 2016 | 65.35 | 65.52 | 63.67 | 63.84 | 6,872,974 | -1.48(-2.27%) |
Dec 13, 2016 | 64.65 | 65.48 | 64.22 | 65.32 | 4,681,982 | +0.81(+1.26%) |
Dec 12, 2016 | 63.94 | 64.71 | 63.94 | 64.51 | 2,963,680 | +0.19(+0.29%) |
Dec 09, 2016 | 63.12 | 64.54 | 62.93 | 64.32 | 4,578,154 | +1.57(+2.50%) |
Dec 08, 2016 | 63.34 | 63.45 | 62.39 | 62.75 | 4,222,000 | -0.53(-0.84%) |
Dec 07, 2016 | 62.66 | 63.32 | 62.57 | 63.28 | 6,525,213 | +0.21(+0.33%) |
Dec 06, 2016 | 63.15 | 63.29 | 62.76 | 63.07 | 3,910,274 | -0.22(-0.34%) |
Dec 05, 2016 | 63.37 | 63.49 | 63.00 | 63.29 | 3,760,887 | -0.08(-0.13%) |
Dec 02, 2016 | 62.83 | 63.61 | 62.46 | 63.37 | 5,276,523 | +0.66(+1.06%) |
Dec 01, 2016 | 63.16 | 63.32 | 62.32 | 62.71 | 5,993,770 | -0.38(-0.60%) |
Nov 30, 2016 | 63.85 | 63.91 | 62.85 | 63.09 | 7,992,729 | -0.60(-0.94%) |
Nov 29, 2016 | 63.53 | 64.23 | 63.03 | 63.68 | 4,951,744 | +0.13(+0.21%) |
Nov 28, 2016 | 62.62 | 63.71 | 62.58 | 63.55 | 5,308,321 | +0.69(+1.09%) |
Nov 25, 2016 | 62.66 | 62.94 | 62.54 | 62.86 | 2,132,479 | +0.28(+0.45%) |
Nov 23, 2016 | 62.58 | 62.58 | 62.58 | 0 | +0.10(+0.15%) | |
Nov 22, 2016 | 62.89 | 63.08 | 62.37 | 62.48 | 4,701,541 | -0.37(-0.59%) |
Nov 21, 2016 | 61.91 | 62.92 | 61.83 | 62.86 | 4,177,885 | +0.86(+1.38%) |
Nov 18, 2016 | 62.19 | 62.45 | 61.47 | 62.00 | 6,733,361 | -0.54(-0.86%) |
Nov 17, 2016 | 61.85 | 62.62 | 61.24 | 62.53 | 5,115,325 | +0.60(+0.96%) |
Nov 16, 2016 | 61.98 | 62.07 | 61.39 | 61.94 | 5,148,830 | -0.07(-0.11%) |
Nov 15, 2016 | 60.98 | 62.06 | 60.58 | 62.01 | 8,933,459 | +1.41(+2.33%) |
Nov 14, 2016 | 60.06 | 60.68 | 59.87 | 60.60 | 6,072,343 | +0.53(+0.88%) |
Nov 11, 2016 | 59.85 | 60.12 | 59.19 | 60.07 | 5,130,769 | +0.13(+0.22%) |
Nov 10, 2016 | 60.77 | 61.00 | 59.16 | 59.94 | 7,142,197 | -0.50(-0.82%) |
Nov 09, 2016 | 58.90 | 60.93 | 58.74 | 60.43 | 9,835,058 | +1.07(+1.81%) |
Nov 08, 2016 | 57.96 | 59.70 | 57.08 | 59.36 | 16,263,526 | -1.01(-1.67%) |
Nov 07, 2016 | 60.45 | 60.64 | 60.05 | 60.37 | 6,009,082 | +0.82(+1.37%) |
Nov 04, 2016 | 59.33 | 60.22 | 59.33 | 59.55 | 9,477,157 | -0.32(-0.53%) |
Nov 03, 2016 | 61.03 | 61.11 | 59.80 | 59.87 | 6,188,552 | -0.85(-1.40%) |
Nov 02, 2016 | 60.25 | 60.99 | 60.24 | 60.72 | 13,199,971 | -0.39(-0.64%) |