Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.28 | 61.56 | 60.65 | 61.00 | 3,666,471 | -0.53(-0.86%) |
Jan 30, 2017 | 61.66 | 61.85 | 61.05 | 61.53 | 3,177,710 | -0.33(-0.53%) |
Jan 27, 2017 | 62.79 | 63.04 | 61.66 | 61.86 | 2,808,910 | -1.10(-1.74%) |
Jan 26, 2017 | 63.66 | 63.78 | 62.80 | 62.96 | 2,166,105 | -0.57(-0.89%) |
Jan 25, 2017 | 63.31 | 63.74 | 63.13 | 63.53 | 2,285,200 | +0.61(+0.96%) |
Jan 24, 2017 | 61.76 | 63.12 | 61.70 | 62.92 | 3,209,208 | +1.49(+2.42%) |
Jan 23, 2017 | 62.24 | 62.31 | 61.30 | 61.43 | 2,721,088 | -0.63(-1.01%) |
Jan 20, 2017 | 62.40 | 62.80 | 61.72 | 62.06 | 2,767,287 | +0.04(+0.06%) |
Jan 19, 2017 | 62.74 | 62.84 | 61.79 | 62.02 | 2,581,855 | -0.85(-1.36%) |
Jan 18, 2017 | 62.42 | 63.16 | 62.41 | 62.88 | 2,632,708 | +0.43(+0.68%) |
Jan 17, 2017 | 62.19 | 63.27 | 62.09 | 62.45 | 3,184,095 | +0.20(+0.32%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | -0.78(-1.24%) | |
Jan 12, 2017 | 63.59 | 63.62 | 62.41 | 63.03 | 2,902,688 | -0.41(-0.65%) |
Jan 11, 2017 | 62.71 | 63.98 | 62.63 | 63.44 | 4,731,342 | +0.84(+1.35%) |
Jan 10, 2017 | 62.78 | 63.66 | 62.47 | 62.60 | 4,947,563 | -0.19(-0.31%) |
Jan 09, 2017 | 63.46 | 63.46 | 62.59 | 62.79 | 3,454,458 | -1.03(-1.62%) |
Jan 06, 2017 | 64.86 | 65.00 | 63.74 | 63.83 | 2,661,865 | -1.00(-1.54%) |
Jan 05, 2017 | 65.22 | 65.86 | 64.77 | 64.83 | 2,751,411 | -0.39(-0.60%) |
Jan 04, 2017 | 65.15 | 65.96 | 65.08 | 65.22 | 3,086,708 | +0.35(+0.54%) |
Jan 03, 2017 | 65.25 | 65.71 | 64.76 | 64.86 | 3,021,125 | +0.28(+0.44%) |
Dec 30, 2016 | 64.58 | 64.58 | 64.58 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.03 | 65.39 | 64.54 | 64.76 | 1,385,688 | -0.35(-0.54%) |
Dec 28, 2016 | 65.57 | 65.74 | 65.04 | 65.11 | 1,818,918 | -0.46(-0.71%) |
Dec 27, 2016 | 65.67 | 65.87 | 65.48 | 65.57 | 1,239,776 | +0.01(+0.02%) |
Dec 23, 2016 | 65.56 | 65.56 | 65.56 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.80 | 65.72 | 64.60 | 65.44 | 1,949,126 | +0.58(+0.90%) |
Dec 21, 2016 | 65.10 | 65.19 | 64.70 | 64.86 | 2,024,408 | -0.12(-0.18%) |
Dec 20, 2016 | 65.31 | 65.39 | 64.78 | 64.98 | 1,985,217 | -0.17(-0.26%) |
Dec 19, 2016 | 65.16 | 65.35 | 64.91 | 65.15 | 2,028,872 | -0.22(-0.33%) |
Dec 16, 2016 | 64.87 | 65.44 | 64.68 | 65.37 | 3,071,801 | +0.67(+1.03%) |
Dec 15, 2016 | 64.36 | 65.09 | 64.22 | 64.70 | 2,855,004 | +0.11(+0.17%) |
Dec 14, 2016 | 65.51 | 65.81 | 64.54 | 64.59 | 3,568,490 | -1.31(-1.98%) |
Dec 13, 2016 | 65.57 | 66.42 | 65.27 | 65.90 | 2,602,670 | +0.65(+1.00%) |
Dec 12, 2016 | 65.77 | 66.13 | 64.82 | 65.25 | 2,467,552 | +0.10(+0.16%) |
Dec 09, 2016 | 65.54 | 65.54 | 64.92 | 65.14 | 2,024,348 | -0.35(-0.54%) |
Dec 08, 2016 | 65.07 | 65.74 | 64.96 | 65.49 | 2,998,018 | +0.46(+0.71%) |
Dec 07, 2016 | 63.59 | 65.10 | 63.48 | 65.03 | 3,590,193 | +1.57(+2.47%) |
Dec 06, 2016 | 63.62 | 63.85 | 63.20 | 63.46 | 3,430,768 | -0.40(-0.62%) |
Dec 05, 2016 | 63.81 | 64.19 | 63.44 | 63.86 | 3,761,547 | +0.42(+0.66%) |
Dec 02, 2016 | 63.34 | 64.05 | 63.30 | 63.44 | 2,815,673 | -0.07(-0.12%) |
Dec 01, 2016 | 62.72 | 64.12 | 62.48 | 63.51 | 4,730,272 | +1.42(+2.29%) |
Nov 30, 2016 | 62.11 | 62.64 | 61.53 | 62.09 | 6,689,276 | +0.52(+0.84%) |
Nov 29, 2016 | 62.30 | 62.41 | 61.51 | 61.58 | 2,877,341 | -1.27(-2.02%) |
Nov 28, 2016 | 63.38 | 63.55 | 62.79 | 62.85 | 4,520,462 | -0.60(-0.94%) |
Nov 25, 2016 | 63.39 | 63.47 | 63.16 | 63.44 | 1,300,747 | -0.13(-0.20%) |
Nov 23, 2016 | 63.57 | 63.57 | 63.57 | 0 | +0.13(+0.21%) | |
Nov 22, 2016 | 63.50 | 64.00 | 62.91 | 63.44 | 3,818,526 | +0.01(+0.02%) |
Nov 21, 2016 | 63.14 | 63.47 | 62.76 | 63.42 | 2,834,408 | +0.91(+1.46%) |
Nov 18, 2016 | 62.70 | 62.91 | 62.43 | 62.51 | 2,970,778 | -0.14(-0.23%) |
Nov 17, 2016 | 62.57 | 63.23 | 62.48 | 62.65 | 3,070,417 | +0.62(+1.00%) |
Nov 16, 2016 | 62.52 | 62.65 | 61.87 | 62.03 | 2,142,557 | -0.52(-0.84%) |
Nov 15, 2016 | 62.30 | 62.62 | 61.66 | 62.56 | 4,001,766 | +0.72(+1.17%) |
Nov 14, 2016 | 60.98 | 61.93 | 60.84 | 61.83 | 3,508,515 | +0.85(+1.39%) |
Nov 11, 2016 | 61.49 | 61.63 | 60.73 | 60.98 | 2,947,445 | -0.65(-1.05%) |
Nov 10, 2016 | 61.07 | 62.13 | 60.96 | 61.63 | 4,298,726 | +0.47(+0.78%) |
Nov 09, 2016 | 58.81 | 61.68 | 58.54 | 61.16 | 6,052,428 | +1.90(+3.20%) |
Nov 08, 2016 | 59.13 | 59.88 | 59.05 | 59.26 | 2,180,730 | -0.03(-0.05%) |
Nov 07, 2016 | 59.06 | 59.51 | 58.98 | 59.29 | 2,765,524 | +0.99(+1.69%) |
Nov 04, 2016 | 58.51 | 59.00 | 58.05 | 58.30 | 2,114,609 | -0.36(-0.61%) |
Nov 03, 2016 | 58.29 | 59.19 | 57.60 | 58.66 | 3,411,972 | +0.55(+0.94%) |
Nov 02, 2016 | 58.97 | 59.20 | 57.86 | 58.11 | 3,989,721 | -1.42(-2.38%) |