Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.05 | 62.72 | 61.70 | 62.69 | 1,305,169 | +0.60(+0.97%) |
Jan 30, 2017 | 62.50 | 62.65 | 61.83 | 62.09 | 1,314,134 | -0.52(-0.83%) |
Jan 27, 2017 | 62.60 | 62.64 | 62.06 | 62.61 | 893,249 | +0.17(+0.27%) |
Jan 26, 2017 | 62.73 | 62.82 | 62.11 | 62.44 | 1,253,439 | -0.42(-0.67%) |
Jan 25, 2017 | 61.73 | 62.94 | 61.54 | 62.86 | 1,333,351 | +1.32(+2.15%) |
Jan 24, 2017 | 61.02 | 61.65 | 60.53 | 61.54 | 987,783 | +0.62(+1.01%) |
Jan 23, 2017 | 61.53 | 61.82 | 60.69 | 60.92 | 964,014 | -0.61(-0.99%) |
Jan 20, 2017 | 62.02 | 62.22 | 61.16 | 61.53 | 1,749,269 | -0.33(-0.53%) |
Jan 19, 2017 | 62.47 | 62.58 | 61.77 | 61.85 | 827,477 | -0.77(-1.23%) |
Jan 18, 2017 | 62.49 | 62.69 | 62.09 | 62.62 | 922,212 | +0.36(+0.57%) |
Jan 17, 2017 | 62.20 | 62.49 | 61.99 | 62.27 | 888,210 | -0.11(-0.17%) |
Jan 13, 2017 | 62.37 | 62.37 | 62.37 | 0 | +0.75(+1.22%) | |
Jan 12, 2017 | 61.51 | 61.74 | 60.91 | 61.62 | 1,134,925 | -0.25(-0.40%) |
Jan 11, 2017 | 61.80 | 62.25 | 61.07 | 61.87 | 1,577,350 | -0.13(-0.21%) |
Jan 10, 2017 | 61.72 | 62.49 | 61.51 | 62.00 | 1,689,969 | +0.33(+0.53%) |
Jan 09, 2017 | 61.23 | 61.71 | 60.78 | 61.67 | 1,102,722 | +0.42(+0.69%) |
Jan 06, 2017 | 61.07 | 61.37 | 60.66 | 61.25 | 1,056,465 | +0.18(+0.30%) |
Jan 05, 2017 | 61.29 | 61.42 | 60.71 | 61.06 | 740,418 | -0.33(-0.54%) |
Jan 04, 2017 | 61.33 | 61.64 | 60.93 | 61.39 | 1,066,647 | +0.24(+0.40%) |
Jan 03, 2017 | 60.49 | 61.32 | 59.22 | 61.15 | 2,189,552 | +1.65(+2.78%) |
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.55(-0.92%) | |
Dec 29, 2016 | 59.75 | 60.29 | 59.56 | 60.05 | 874,211 | +0.34(+0.57%) |
Dec 28, 2016 | 60.04 | 60.27 | 59.63 | 59.71 | 624,523 | -0.38(-0.63%) |
Dec 27, 2016 | 59.87 | 60.36 | 59.74 | 60.08 | 641,424 | +0.16(+0.28%) |
Dec 23, 2016 | 59.92 | 59.92 | 59.92 | 0 | +0.16(+0.27%) | |
Dec 22, 2016 | 59.92 | 60.00 | 59.25 | 59.76 | 865,250 | -0.26(-0.43%) |
Dec 21, 2016 | 59.55 | 60.37 | 59.42 | 60.02 | 1,481,774 | +0.39(+0.65%) |
Dec 20, 2016 | 59.76 | 59.99 | 59.40 | 59.63 | 852,268 | +0.01(+0.01%) |
Dec 19, 2016 | 60.18 | 60.46 | 59.29 | 59.62 | 1,411,187 | -0.68(-1.13%) |
Dec 16, 2016 | 60.49 | 60.78 | 59.83 | 60.30 | 2,615,466 | -0.16(-0.27%) |
Dec 15, 2016 | 60.20 | 60.67 | 59.83 | 60.46 | 1,866,694 | +0.53(+0.88%) |
Dec 14, 2016 | 60.46 | 60.62 | 59.51 | 59.93 | 1,695,456 | -0.26(-0.43%) |
Dec 13, 2016 | 59.55 | 60.22 | 59.31 | 60.19 | 1,630,923 | +0.91(+1.54%) |
Dec 12, 2016 | 59.53 | 59.84 | 59.11 | 59.28 | 1,395,553 | -0.40(-0.68%) |
Dec 09, 2016 | 59.13 | 59.95 | 58.85 | 59.68 | 1,058,474 | +0.69(+1.17%) |
Dec 08, 2016 | 58.47 | 59.14 | 58.23 | 58.99 | 1,286,541 | +0.43(+0.74%) |
Dec 07, 2016 | 58.69 | 58.85 | 58.22 | 58.56 | 2,495,192 | -0.22(-0.37%) |
Dec 06, 2016 | 58.39 | 58.97 | 57.73 | 58.78 | 1,741,652 | -0.02(-0.03%) |
Dec 05, 2016 | 59.04 | 59.47 | 58.56 | 58.80 | 1,808,607 | +0.15(+0.25%) |
Dec 02, 2016 | 58.63 | 59.35 | 58.32 | 58.65 | 1,312,964 | +0.12(+0.21%) |
Dec 01, 2016 | 58.53 | 58.94 | 58.42 | 58.53 | 2,514,106 | +0.12(+0.20%) |
Nov 30, 2016 | 59.82 | 59.98 | 58.36 | 58.42 | 5,106,362 | -1.68(-2.79%) |
Nov 29, 2016 | 59.51 | 60.23 | 59.06 | 60.09 | 2,501,585 | +0.74(+1.24%) |
Nov 28, 2016 | 59.05 | 59.38 | 58.30 | 59.36 | 2,364,842 | +0.07(+0.12%) |
Nov 25, 2016 | 59.95 | 60.46 | 59.08 | 59.29 | 848,219 | -0.70(-1.16%) |
Nov 23, 2016 | 59.98 | 59.98 | 59.98 | 0 | +0.02(+0.03%) | |
Nov 22, 2016 | 60.78 | 60.78 | 58.33 | 59.97 | 5,536,588 | +1.71(+2.94%) |
Nov 21, 2016 | 61.57 | 61.90 | 58.11 | 58.25 | 7,335,082 | -3.30(-5.36%) |
Nov 18, 2016 | 62.09 | 62.30 | 61.44 | 61.55 | 3,525,405 | -0.76(-1.21%) |
Nov 17, 2016 | 62.29 | 62.73 | 62.01 | 62.31 | 1,288,127 | -0.13(-0.21%) |
Nov 16, 2016 | 61.80 | 62.74 | 61.58 | 62.44 | 1,311,908 | +0.48(+0.78%) |
Nov 15, 2016 | 62.10 | 62.33 | 61.50 | 61.96 | 1,562,808 | +0.06(+0.10%) |
Nov 14, 2016 | 61.77 | 62.49 | 61.10 | 61.89 | 2,631,518 | +0.45(+0.74%) |
Nov 11, 2016 | 60.36 | 61.54 | 60.13 | 61.44 | 2,055,532 | +0.78(+1.28%) |
Nov 10, 2016 | 62.66 | 62.70 | 60.53 | 60.66 | 3,526,591 | -1.11(-1.80%) |
Nov 09, 2016 | 64.24 | 64.24 | 60.53 | 61.77 | 2,490,483 | -0.03(-0.04%) |
Nov 08, 2016 | 61.18 | 62.36 | 60.96 | 61.80 | 1,989,466 | +0.56(+0.92%) |
Nov 07, 2016 | 61.71 | 61.71 | 60.88 | 61.24 | 2,391,520 | +0.51(+0.83%) |
Nov 04, 2016 | 60.23 | 61.55 | 60.21 | 60.73 | 2,573,783 | +0.39(+0.64%) |
Nov 03, 2016 | 61.20 | 61.55 | 60.24 | 60.34 | 3,483,825 | -0.87(-1.42%) |
Nov 02, 2016 | 59.48 | 63.27 | 59.09 | 61.21 | 7,631,247 | +3.55(+6.15%) |