Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.04 | 61.77 | 60.86 | 61.59 | 5,830,007 | +0.41(+0.68%) |
Jan 30, 2017 | 61.57 | 61.71 | 60.68 | 61.17 | 3,964,708 | -0.84(-1.35%) |
Jan 27, 2017 | 62.38 | 62.41 | 61.77 | 62.01 | 2,873,823 | -0.26(-0.42%) |
Jan 26, 2017 | 62.68 | 62.74 | 62.09 | 62.27 | 3,965,369 | -0.33(-0.53%) |
Jan 25, 2017 | 62.39 | 62.68 | 62.39 | 62.60 | 3,206,039 | +0.69(+1.12%) |
Jan 24, 2017 | 61.19 | 62.08 | 61.16 | 61.91 | 3,096,867 | +0.89(+1.46%) |
Jan 23, 2017 | 61.12 | 61.32 | 60.66 | 61.02 | 2,333,583 | -0.21(-0.34%) |
Jan 20, 2017 | 61.03 | 61.46 | 60.97 | 61.23 | 2,927,656 | +0.30(+0.49%) |
Jan 19, 2017 | 61.51 | 61.75 | 60.68 | 60.93 | 3,298,105 | -0.59(-0.95%) |
Jan 18, 2017 | 61.39 | 61.57 | 61.07 | 61.51 | 4,934,599 | +0.24(+0.39%) |
Jan 17, 2017 | 61.84 | 61.86 | 61.20 | 61.27 | 4,712,762 | -0.80(-1.29%) |
Jan 13, 2017 | 62.08 | 62.08 | 62.08 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.24 | 62.36 | 60.93 | 61.63 | 5,000,670 | -0.67(-1.07%) |
Jan 11, 2017 | 62.13 | 62.35 | 61.76 | 62.29 | 6,117,240 | +0.20(+0.33%) |
Jan 10, 2017 | 61.64 | 62.22 | 61.49 | 62.09 | 3,984,038 | +0.55(+0.90%) |
Jan 09, 2017 | 61.93 | 62.02 | 61.43 | 61.54 | 4,162,761 | -0.54(-0.86%) |
Jan 06, 2017 | 62.57 | 62.63 | 62.05 | 62.07 | 3,400,249 | -0.35(-0.56%) |
Jan 05, 2017 | 63.20 | 63.24 | 62.17 | 62.42 | 4,302,831 | -0.91(-1.44%) |
Jan 04, 2017 | 62.53 | 63.40 | 62.50 | 63.33 | 5,417,227 | +1.04(+1.67%) |
Jan 03, 2017 | 62.73 | 62.81 | 61.82 | 62.29 | 5,743,133 | +0.35(+0.56%) |
Dec 30, 2016 | 61.95 | 61.95 | 61.95 | 0 | -0.24(-0.39%) | |
Dec 29, 2016 | 62.19 | 62.57 | 61.86 | 62.19 | 2,277,861 | +0.14(+0.22%) |
Dec 28, 2016 | 62.88 | 62.95 | 61.94 | 62.05 | 2,690,735 | -0.73(-1.17%) |
Dec 27, 2016 | 62.53 | 63.00 | 62.49 | 62.79 | 3,256,631 | +0.38(+0.61%) |
Dec 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.27(+0.44%) | |
Dec 22, 2016 | 62.79 | 62.88 | 61.95 | 62.14 | 2,727,276 | -0.62(-0.99%) |
Dec 21, 2016 | 63.11 | 63.21 | 62.74 | 62.76 | 3,251,425 | -0.35(-0.56%) |
Dec 20, 2016 | 62.77 | 63.22 | 62.70 | 63.11 | 3,774,007 | +0.64(+1.02%) |
Dec 19, 2016 | 62.27 | 62.70 | 62.14 | 62.47 | 3,525,415 | +0.35(+0.56%) |
Dec 16, 2016 | 62.59 | 63.01 | 62.07 | 62.13 | 2,990,604 | -0.37(-0.60%) |
Dec 15, 2016 | 62.08 | 62.87 | 61.88 | 62.50 | 3,439,698 | +0.58(+0.93%) |
Dec 14, 2016 | 62.60 | 62.87 | 61.78 | 61.92 | 5,473,108 | -0.78(-1.25%) |
Dec 13, 2016 | 62.91 | 63.23 | 62.38 | 62.70 | 8,507,016 | +0.07(+0.11%) |
Dec 12, 2016 | 63.18 | 63.40 | 62.52 | 62.63 | 3,227,233 | -0.64(-1.01%) |
Dec 09, 2016 | 63.42 | 63.43 | 62.99 | 63.26 | 4,563,269 | +0.13(+0.21%) |
Dec 08, 2016 | 62.35 | 63.20 | 62.10 | 63.13 | 4,694,211 | +1.03(+1.66%) |
Dec 07, 2016 | 61.45 | 62.23 | 61.25 | 62.10 | 4,750,010 | +0.64(+1.04%) |
Dec 06, 2016 | 60.93 | 61.55 | 60.56 | 61.46 | 5,005,653 | +0.69(+1.13%) |
Dec 05, 2016 | 60.26 | 60.86 | 60.24 | 60.77 | 4,608,318 | +1.03(+1.73%) |
Dec 02, 2016 | 59.74 | 60.04 | 59.60 | 59.74 | 4,981,400 | +0.01(+0.02%) |
Dec 01, 2016 | 60.14 | 60.46 | 59.47 | 59.73 | 5,162,381 | -0.18(-0.31%) |
Nov 30, 2016 | 60.49 | 60.54 | 59.80 | 59.92 | 5,452,311 | -0.22(-0.36%) |
Nov 29, 2016 | 60.19 | 60.48 | 60.06 | 60.13 | 4,159,640 | -0.02(-0.03%) |
Nov 28, 2016 | 60.82 | 60.93 | 60.04 | 60.15 | 4,520,318 | -0.73(-1.19%) |
Nov 25, 2016 | 60.73 | 60.90 | 60.65 | 60.88 | 2,131,119 | +0.26(+0.42%) |
Nov 23, 2016 | 60.62 | 60.62 | 60.62 | 0 | +0.37(+0.61%) | |
Nov 22, 2016 | 59.78 | 60.29 | 59.58 | 60.25 | 4,793,676 | +0.77(+1.29%) |
Nov 21, 2016 | 59.46 | 59.69 | 59.06 | 59.49 | 3,701,322 | +0.24(+0.40%) |
Nov 18, 2016 | 59.06 | 59.30 | 58.90 | 59.25 | 4,370,128 | +0.28(+0.47%) |
Nov 17, 2016 | 58.90 | 59.25 | 58.77 | 58.97 | 3,913,114 | +0.28(+0.47%) |
Nov 16, 2016 | 58.76 | 58.82 | 58.44 | 58.69 | 3,674,120 | +0.03(+0.05%) |
Nov 15, 2016 | 58.36 | 58.79 | 58.06 | 58.67 | 3,646,551 | +0.17(+0.28%) |
Nov 14, 2016 | 58.25 | 59.04 | 58.10 | 58.50 | 9,570,922 | +0.88(+1.53%) |
Nov 11, 2016 | 56.54 | 57.73 | 56.30 | 57.62 | 6,129,029 | +1.41(+2.51%) |
Nov 10, 2016 | 55.59 | 56.54 | 55.33 | 56.21 | 10,568,566 | +1.04(+1.89%) |
Nov 09, 2016 | 53.26 | 55.27 | 53.11 | 55.17 | 3,584,499 | +1.66(+3.10%) |
Nov 08, 2016 | 53.24 | 53.75 | 52.98 | 53.51 | 1,624,027 | +0.13(+0.24%) |
Nov 07, 2016 | 53.16 | 53.49 | 53.04 | 53.38 | 1,780,180 | +1.27(+2.44%) |
Nov 04, 2016 | 52.02 | 52.68 | 51.93 | 52.11 | 2,057,481 | +0.25(+0.48%) |
Nov 03, 2016 | 52.19 | 52.34 | 51.80 | 51.86 | 2,421,263 | -0.15(-0.28%) |
Nov 02, 2016 | 52.45 | 52.59 | 51.93 | 52.01 | 3,909,620 | -0.51(-0.97%) |