Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.95 | 61.19 | 60.63 | 60.77 | 1,571,544 | -0.09(-0.14%) |
Jan 30, 2017 | 60.93 | 60.93 | 60.66 | 60.86 | 1,310,878 | -0.03(-0.06%) |
Jan 27, 2017 | 61.07 | 61.07 | 60.80 | 60.89 | 1,297,810 | -0.08(-0.13%) |
Jan 26, 2017 | 60.93 | 61.07 | 60.86 | 60.97 | 1,300,448 | +0.05(+0.09%) |
Jan 25, 2017 | 60.82 | 61.19 | 60.82 | 60.92 | 2,209,353 | +0.10(+0.16%) |
Jan 24, 2017 | 60.64 | 60.87 | 60.33 | 60.82 | 1,247,591 | +0.19(+0.32%) |
Jan 23, 2017 | 60.93 | 61.09 | 60.53 | 60.63 | 1,149,453 | -0.28(-0.46%) |
Jan 20, 2017 | 60.96 | 61.06 | 60.73 | 60.91 | 1,522,548 | +0.08(+0.13%) |
Jan 19, 2017 | 60.66 | 60.93 | 60.55 | 60.83 | 1,329,040 | -0.02(-0.03%) |
Jan 18, 2017 | 60.71 | 60.92 | 60.71 | 60.85 | 1,627,520 | +0.10(+0.16%) |
Jan 17, 2017 | 60.80 | 60.96 | 60.66 | 60.75 | 2,052,919 | -0.27(-0.44%) |
Jan 13, 2017 | 61.02 | 61.02 | 61.02 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 61.17 | 61.30 | 60.67 | 61.11 | 1,529,973 | -0.21(-0.34%) |
Jan 11, 2017 | 60.73 | 61.44 | 60.64 | 61.32 | 1,980,747 | +0.56(+0.92%) |
Jan 10, 2017 | 60.84 | 61.19 | 60.49 | 60.76 | 2,390,203 | -0.25(-0.42%) |
Jan 09, 2017 | 61.51 | 61.63 | 60.91 | 61.01 | 2,587,601 | -0.36(-0.58%) |
Jan 06, 2017 | 61.56 | 61.91 | 61.36 | 61.37 | 1,796,359 | -0.35(-0.57%) |
Jan 05, 2017 | 61.53 | 62.17 | 61.46 | 61.72 | 2,818,234 | +0.24(+0.38%) |
Jan 04, 2017 | 61.86 | 62.24 | 61.49 | 61.49 | 1,837,121 | -0.17(-0.28%) |
Jan 03, 2017 | 62.08 | 62.08 | 61.37 | 61.66 | 1,994,553 | -0.34(-0.55%) |
Dec 30, 2016 | 62.00 | 62.00 | 62.00 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 62.08 | 62.29 | 62.02 | 62.09 | 996,533 | +0.04(+0.07%) |
Dec 28, 2016 | 62.08 | 62.43 | 61.99 | 62.05 | 1,256,727 | +0.00(+0.00%) |
Dec 27, 2016 | 62.05 | 62.18 | 61.95 | 62.05 | 810,248 | +0.03(+0.06%) |
Dec 23, 2016 | 62.01 | 62.01 | 62.01 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.81 | 62.02 | 61.74 | 61.90 | 1,839,923 | +0.09(+0.14%) |
Dec 21, 2016 | 62.17 | 62.39 | 61.80 | 61.81 | 1,647,679 | -0.39(-0.63%) |
Dec 20, 2016 | 62.30 | 62.76 | 62.17 | 62.20 | 1,670,684 | +0.04(+0.07%) |
Dec 19, 2016 | 61.85 | 62.40 | 61.78 | 62.16 | 2,572,940 | +0.88(+1.44%) |
Dec 16, 2016 | 61.49 | 61.91 | 61.21 | 61.28 | 4,197,154 | -0.02(-0.03%) |
Dec 15, 2016 | 61.11 | 61.56 | 61.11 | 61.29 | 3,659,467 | +0.05(+0.09%) |
Dec 14, 2016 | 62.11 | 62.17 | 61.20 | 61.24 | 2,726,811 | -0.69(-1.12%) |
Dec 13, 2016 | 61.87 | 62.23 | 61.55 | 61.93 | 2,011,669 | +0.11(+0.18%) |
Dec 12, 2016 | 61.15 | 61.87 | 61.09 | 61.82 | 1,603,537 | +0.59(+0.97%) |
Dec 09, 2016 | 61.27 | 61.41 | 61.00 | 61.22 | 1,862,047 | -0.04(-0.06%) |
Dec 08, 2016 | 61.13 | 61.45 | 61.02 | 61.26 | 1,584,347 | +0.10(+0.17%) |
Dec 07, 2016 | 60.73 | 61.16 | 60.31 | 61.15 | 2,904,044 | +0.38(+0.62%) |
Dec 06, 2016 | 60.24 | 60.80 | 60.19 | 60.78 | 2,581,762 | +0.45(+0.74%) |
Dec 05, 2016 | 61.12 | 61.40 | 60.23 | 60.33 | 2,997,917 | -0.76(-1.25%) |
Dec 02, 2016 | 60.84 | 61.56 | 60.69 | 61.09 | 2,098,690 | +0.51(+0.84%) |
Dec 01, 2016 | 60.87 | 61.04 | 60.27 | 60.59 | 2,736,710 | -0.20(-0.33%) |
Nov 30, 2016 | 61.52 | 61.52 | 60.79 | 60.79 | 3,312,842 | -0.40(-0.66%) |
Nov 29, 2016 | 60.87 | 61.43 | 60.76 | 61.19 | 2,751,072 | +0.14(+0.23%) |
Nov 28, 2016 | 60.85 | 61.16 | 60.64 | 61.05 | 1,739,770 | +0.17(+0.29%) |
Nov 25, 2016 | 60.49 | 60.96 | 60.44 | 60.88 | 863,306 | +0.43(+0.70%) |
Nov 23, 2016 | 60.45 | 60.45 | 60.45 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.56 | 60.76 | 60.41 | 60.48 | 1,830,382 | +0.03(+0.06%) |
Nov 21, 2016 | 59.97 | 60.48 | 59.81 | 60.44 | 1,881,139 | +0.55(+0.91%) |
Nov 18, 2016 | 59.77 | 59.95 | 59.56 | 59.89 | 2,391,491 | +0.11(+0.19%) |
Nov 17, 2016 | 59.62 | 59.90 | 59.48 | 59.78 | 2,144,279 | +0.05(+0.09%) |
Nov 16, 2016 | 59.68 | 60.37 | 59.37 | 59.73 | 2,950,116 | +0.05(+0.09%) |
Nov 15, 2016 | 58.97 | 59.70 | 58.89 | 59.68 | 3,437,546 | +0.81(+1.37%) |
Nov 14, 2016 | 58.81 | 59.11 | 58.36 | 58.87 | 2,251,168 | +0.10(+0.16%) |
Nov 11, 2016 | 57.72 | 59.00 | 57.72 | 58.77 | 2,790,021 | +0.93(+1.61%) |
Nov 10, 2016 | 57.37 | 57.95 | 57.00 | 57.84 | 3,161,829 | +0.50(+0.88%) |
Nov 09, 2016 | 56.22 | 57.46 | 55.91 | 57.34 | 2,913,767 | +0.57(+1.01%) |
Nov 08, 2016 | 56.22 | 57.01 | 56.09 | 56.76 | 1,960,458 | +0.52(+0.93%) |
Nov 07, 2016 | 55.86 | 56.29 | 55.67 | 56.24 | 2,191,525 | +1.16(+2.10%) |
Nov 04, 2016 | 55.12 | 55.39 | 55.07 | 55.09 | 1,307,558 | -0.03(-0.06%) |
Nov 03, 2016 | 55.32 | 55.32 | 54.93 | 55.12 | 1,230,693 | -0.20(-0.36%) |
Nov 02, 2016 | 55.69 | 55.88 | 55.20 | 55.32 | 2,132,776 | -0.27(-0.48%) |