Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.50 | 64.31 | 62.47 | 64.16 | 403,437 | +1.72(+2.75%) |
Jan 30, 2017 | 62.72 | 62.72 | 62.02 | 62.44 | 348,420 | -0.56(-0.88%) |
Jan 27, 2017 | 63.64 | 63.79 | 62.80 | 63.00 | 197,546 | -0.57(-0.90%) |
Jan 26, 2017 | 62.81 | 64.05 | 62.81 | 63.57 | 220,004 | +0.72(+1.15%) |
Jan 25, 2017 | 63.00 | 63.48 | 62.75 | 62.84 | 377,375 | -0.18(-0.28%) |
Jan 24, 2017 | 62.30 | 63.40 | 62.30 | 63.02 | 238,685 | +0.52(+0.83%) |
Jan 23, 2017 | 62.25 | 62.60 | 62.09 | 62.50 | 218,365 | +0.41(+0.67%) |
Jan 20, 2017 | 61.61 | 62.39 | 61.61 | 62.09 | 365,523 | +0.48(+0.78%) |
Jan 19, 2017 | 61.92 | 62.43 | 61.55 | 61.61 | 221,717 | -0.70(-1.12%) |
Jan 18, 2017 | 62.07 | 62.90 | 61.92 | 62.31 | 282,528 | +0.20(+0.32%) |
Jan 17, 2017 | 62.52 | 62.81 | 62.04 | 62.11 | 292,855 | -0.25(-0.41%) |
Jan 13, 2017 | 62.37 | 62.37 | 62.37 | 0 | -0.10(-0.15%) | |
Jan 12, 2017 | 60.98 | 62.52 | 60.52 | 62.46 | 564,297 | +0.68(+1.11%) |
Jan 11, 2017 | 61.28 | 61.94 | 61.16 | 61.78 | 256,478 | +0.57(+0.94%) |
Jan 10, 2017 | 60.42 | 61.37 | 60.22 | 61.20 | 256,183 | +0.67(+1.10%) |
Jan 09, 2017 | 62.02 | 62.02 | 60.41 | 60.53 | 343,456 | -1.26(-2.04%) |
Jan 06, 2017 | 61.48 | 62.30 | 61.48 | 61.79 | 294,461 | -0.18(-0.30%) |
Jan 05, 2017 | 62.53 | 62.62 | 61.59 | 61.98 | 196,125 | -0.49(-0.78%) |
Jan 04, 2017 | 61.24 | 62.70 | 61.24 | 62.46 | 444,320 | +1.62(+2.66%) |
Jan 03, 2017 | 61.31 | 61.46 | 60.26 | 60.85 | 311,204 | -0.17(-0.27%) |
Dec 30, 2016 | 61.01 | 61.01 | 61.01 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 60.51 | 61.23 | 60.49 | 60.96 | 151,240 | +0.90(+1.50%) |
Dec 28, 2016 | 61.08 | 61.10 | 59.96 | 60.06 | 179,514 | -0.91(-1.49%) |
Dec 27, 2016 | 60.55 | 61.24 | 56.94 | 60.97 | 208,699 | +0.42(+0.70%) |
Dec 23, 2016 | 60.55 | 60.55 | 60.55 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 60.73 | 60.82 | 60.24 | 60.53 | 234,968 | -0.04(-0.07%) |
Dec 21, 2016 | 60.69 | 61.33 | 60.69 | 60.57 | 267,761 | -0.29(-0.47%) |
Dec 20, 2016 | 60.79 | 61.12 | 60.30 | 60.85 | 253,794 | -0.05(-0.08%) |
Dec 19, 2016 | 60.89 | 61.11 | 60.02 | 60.90 | 401,033 | +0.37(+0.61%) |
Dec 16, 2016 | 61.03 | 61.75 | 60.26 | 60.53 | 1,628,386 | +0.26(+0.44%) |
Dec 15, 2016 | 59.29 | 60.54 | 59.04 | 60.27 | 344,085 | +0.96(+1.62%) |
Dec 14, 2016 | 61.59 | 62.03 | 59.31 | 59.31 | 435,856 | -1.72(-2.82%) |
Dec 13, 2016 | 60.42 | 61.05 | 59.56 | 61.03 | 650,235 | +1.15(+1.93%) |
Dec 12, 2016 | 59.38 | 60.06 | 58.90 | 59.87 | 583,287 | +0.25(+0.43%) |
Dec 09, 2016 | 60.42 | 60.50 | 59.32 | 59.62 | 471,539 | -0.53(-0.89%) |
Dec 08, 2016 | 58.73 | 60.45 | 58.35 | 60.15 | 505,117 | +0.62(+1.04%) |
Dec 07, 2016 | 59.04 | 59.61 | 58.80 | 59.53 | 288,790 | +0.75(+1.27%) |
Dec 06, 2016 | 59.08 | 59.55 | 58.60 | 58.78 | 365,205 | -0.14(-0.24%) |
Dec 05, 2016 | 58.74 | 58.98 | 58.07 | 58.93 | 226,816 | +0.19(+0.33%) |
Dec 02, 2016 | 59.04 | 59.04 | 58.05 | 58.74 | 556,645 | +0.34(+0.59%) |
Dec 01, 2016 | 58.48 | 59.87 | 57.91 | 58.39 | 387,418 | -0.64(-1.08%) |
Nov 30, 2016 | 59.81 | 60.35 | 59.02 | 59.03 | 360,998 | -1.65(-2.72%) |
Nov 29, 2016 | 59.97 | 61.00 | 59.79 | 60.68 | 339,903 | +0.61(+1.01%) |
Nov 28, 2016 | 59.78 | 60.25 | 59.53 | 60.07 | 274,521 | +0.45(+0.76%) |
Nov 25, 2016 | 58.92 | 59.75 | 58.92 | 59.62 | 138,516 | +0.73(+1.24%) |
Nov 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -1.38(-2.29%) | |
Nov 22, 2016 | 59.44 | 60.39 | 58.96 | 60.26 | 207,584 | +0.98(+1.65%) |
Nov 21, 2016 | 58.36 | 59.28 | 58.03 | 59.28 | 313,354 | +1.27(+2.18%) |
Nov 18, 2016 | 57.41 | 58.23 | 57.25 | 58.02 | 452,783 | +0.61(+1.05%) |
Nov 17, 2016 | 57.80 | 58.30 | 57.29 | 57.41 | 201,059 | -0.39(-0.67%) |
Nov 16, 2016 | 57.93 | 58.31 | 57.06 | 57.80 | 326,233 | -0.27(-0.47%) |
Nov 15, 2016 | 57.67 | 58.46 | 57.63 | 58.07 | 207,241 | +0.48(+0.83%) |
Nov 14, 2016 | 56.64 | 57.61 | 56.40 | 57.60 | 305,347 | +0.59(+1.03%) |
Nov 11, 2016 | 56.49 | 57.64 | 56.28 | 57.01 | 452,195 | +0.27(+0.48%) |
Nov 10, 2016 | 57.00 | 57.84 | 55.62 | 56.74 | 566,325 | -0.57(-0.99%) |
Nov 09, 2016 | 57.01 | 57.75 | 56.12 | 57.30 | 344,727 | -0.94(-1.61%) |
Nov 08, 2016 | 57.72 | 59.18 | 57.21 | 58.24 | 298,238 | +0.64(+1.11%) |
Nov 07, 2016 | 56.74 | 57.96 | 56.39 | 57.60 | 267,806 | +1.49(+2.65%) |
Nov 04, 2016 | 57.09 | 57.37 | 56.11 | 56.12 | 353,838 | -0.67(-1.18%) |
Nov 03, 2016 | 56.16 | 56.86 | 55.84 | 56.78 | 220,609 | +0.61(+1.08%) |
Nov 02, 2016 | 56.73 | 56.78 | 55.82 | 56.18 | 350,622 | -0.56(-0.98%) |