Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.78 | 63.54 | 62.56 | 63.22 | 671,756 | +0.36(+0.58%) |
Jan 30, 2017 | 62.90 | 63.74 | 62.52 | 62.85 | 563,252 | -0.46(-0.72%) |
Jan 27, 2017 | 64.26 | 64.26 | 62.99 | 63.31 | 538,986 | -0.68(-1.07%) |
Jan 26, 2017 | 64.27 | 64.65 | 63.61 | 63.99 | 478,730 | -0.34(-0.53%) |
Jan 25, 2017 | 65.24 | 65.64 | 64.01 | 64.33 | 724,724 | -1.09(-1.67%) |
Jan 24, 2017 | 65.01 | 65.66 | 64.80 | 65.43 | 709,090 | +0.45(+0.69%) |
Jan 23, 2017 | 63.62 | 65.07 | 63.37 | 64.98 | 885,886 | +1.46(+2.30%) |
Jan 20, 2017 | 62.09 | 63.53 | 61.95 | 63.52 | 1,002,253 | +0.98(+1.56%) |
Jan 19, 2017 | 62.18 | 62.63 | 61.60 | 62.54 | 491,088 | +0.01(+0.01%) |
Jan 18, 2017 | 62.38 | 62.60 | 61.81 | 62.53 | 413,894 | +0.14(+0.22%) |
Jan 17, 2017 | 61.69 | 62.41 | 61.69 | 62.39 | 492,059 | +0.69(+1.12%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | -0.83(-1.33%) | |
Jan 12, 2017 | 62.97 | 63.53 | 62.16 | 62.53 | 875,038 | -0.51(-0.81%) |
Jan 11, 2017 | 65.04 | 65.04 | 63.01 | 63.04 | 735,479 | -2.00(-3.08%) |
Jan 10, 2017 | 65.51 | 65.69 | 64.98 | 65.05 | 466,742 | -0.53(-0.81%) |
Jan 09, 2017 | 66.68 | 66.68 | 65.50 | 65.58 | 471,217 | -0.74(-1.11%) |
Jan 06, 2017 | 66.16 | 66.67 | 65.95 | 66.31 | 506,092 | -0.27(-0.40%) |
Jan 05, 2017 | 65.75 | 66.68 | 64.67 | 66.58 | 635,165 | +0.08(+0.13%) |
Jan 04, 2017 | 65.10 | 66.62 | 65.10 | 66.50 | 566,798 | +1.43(+2.19%) |
Jan 03, 2017 | 65.77 | 65.78 | 64.49 | 65.07 | 509,065 | -0.34(-0.52%) |
Dec 30, 2016 | 65.41 | 65.41 | 65.41 | 0 | +0.85(+1.32%) | |
Dec 29, 2016 | 63.31 | 64.82 | 63.11 | 64.56 | 739,284 | +1.40(+2.21%) |
Dec 28, 2016 | 63.50 | 63.50 | 62.50 | 63.16 | 590,936 | -0.05(-0.07%) |
Dec 27, 2016 | 63.53 | 63.97 | 63.03 | 63.21 | 570,820 | -0.26(-0.41%) |
Dec 23, 2016 | 63.47 | 63.47 | 63.47 | 0 | +0.16(+0.25%) | |
Dec 22, 2016 | 63.34 | 63.51 | 62.55 | 63.31 | 514,730 | +0.12(+0.19%) |
Dec 21, 2016 | 63.70 | 64.49 | 63.03 | 63.18 | 681,582 | -0.68(-1.07%) |
Dec 20, 2016 | 63.55 | 64.16 | 63.34 | 63.87 | 1,219,042 | -0.07(-0.11%) |
Dec 19, 2016 | 64.69 | 64.92 | 63.57 | 63.93 | 522,114 | -0.12(-0.18%) |
Dec 16, 2016 | 63.64 | 65.08 | 63.56 | 64.05 | 1,836,414 | +0.87(+1.37%) |
Dec 15, 2016 | 64.03 | 64.79 | 63.06 | 63.18 | 637,738 | -1.08(-1.68%) |
Dec 14, 2016 | 65.25 | 65.32 | 64.14 | 64.26 | 445,922 | -0.95(-1.46%) |
Dec 13, 2016 | 65.43 | 65.45 | 64.60 | 65.22 | 508,679 | +0.00(+0.00%) |
Dec 12, 2016 | 64.42 | 65.26 | 64.25 | 65.22 | 474,829 | +0.44(+0.68%) |
Dec 09, 2016 | 65.82 | 66.41 | 64.54 | 64.78 | 504,900 | -0.94(-1.42%) |
Dec 08, 2016 | 65.21 | 65.97 | 64.60 | 65.71 | 536,319 | +0.02(+0.02%) |
Dec 07, 2016 | 64.44 | 65.78 | 64.24 | 65.70 | 577,880 | +1.47(+2.28%) |
Dec 06, 2016 | 63.74 | 64.25 | 63.05 | 64.23 | 450,605 | +0.58(+0.92%) |
Dec 05, 2016 | 63.09 | 63.75 | 62.52 | 63.65 | 430,783 | +0.56(+0.89%) |
Dec 02, 2016 | 62.90 | 64.33 | 62.85 | 63.09 | 489,141 | +0.52(+0.83%) |
Dec 01, 2016 | 61.99 | 62.97 | 61.42 | 62.57 | 859,887 | +0.25(+0.41%) |
Nov 30, 2016 | 62.67 | 63.21 | 62.01 | 62.32 | 515,356 | -0.73(-1.16%) |
Nov 29, 2016 | 62.32 | 63.82 | 62.26 | 63.04 | 513,874 | +0.40(+0.64%) |
Nov 28, 2016 | 61.79 | 62.89 | 61.46 | 62.65 | 504,131 | +0.66(+1.06%) |
Nov 25, 2016 | 61.63 | 62.58 | 61.31 | 61.99 | 260,761 | +0.40(+0.65%) |
Nov 23, 2016 | 61.59 | 61.59 | 61.59 | 0 | -0.27(-0.43%) | |
Nov 22, 2016 | 60.69 | 62.19 | 60.54 | 61.86 | 655,608 | +1.14(+1.87%) |
Nov 21, 2016 | 61.73 | 62.05 | 60.61 | 60.72 | 545,622 | -0.71(-1.15%) |
Nov 18, 2016 | 61.92 | 62.20 | 60.81 | 61.43 | 782,021 | -0.27(-0.44%) |
Nov 17, 2016 | 62.68 | 63.02 | 61.66 | 61.69 | 1,046,452 | -0.97(-1.55%) |
Nov 16, 2016 | 62.65 | 63.01 | 62.15 | 62.67 | 960,941 | +0.03(+0.05%) |
Nov 15, 2016 | 63.74 | 64.16 | 62.19 | 62.64 | 858,421 | -0.96(-1.51%) |
Nov 14, 2016 | 62.34 | 63.86 | 62.14 | 63.60 | 973,684 | +1.27(+2.03%) |
Nov 11, 2016 | 62.05 | 63.54 | 61.90 | 62.33 | 511,439 | +0.18(+0.28%) |
Nov 10, 2016 | 63.07 | 63.61 | 62.04 | 62.15 | 1,427,472 | -1.19(-1.88%) |
Nov 09, 2016 | 62.50 | 65.13 | 61.86 | 63.34 | 1,652,477 | -0.25(-0.40%) |
Nov 08, 2016 | 62.48 | 63.76 | 62.32 | 63.60 | 571,728 | +0.78(+1.25%) |
Nov 07, 2016 | 61.67 | 63.11 | 61.66 | 62.81 | 706,776 | +1.83(+2.99%) |
Nov 04, 2016 | 61.01 | 61.26 | 60.54 | 60.99 | 820,318 | -0.10(-0.16%) |
Nov 03, 2016 | 60.14 | 61.45 | 59.07 | 61.09 | 1,669,931 | -0.36(-0.59%) |
Nov 02, 2016 | 61.73 | 62.28 | 61.40 | 61.45 | 801,555 | -0.08(-0.14%) |