Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.78 | 62.56 | 61.15 | 61.70 | 2,043,483 | -0.10(-0.15%) |
Jan 30, 2017 | 61.29 | 61.90 | 61.00 | 61.79 | 1,707,203 | -0.06(-0.10%) |
Jan 27, 2017 | 60.97 | 62.46 | 59.53 | 61.86 | 4,713,413 | -2.06(-3.23%) |
Jan 26, 2017 | 63.20 | 64.07 | 62.79 | 63.92 | 2,820,948 | +0.72(+1.13%) |
Jan 25, 2017 | 62.55 | 63.26 | 62.16 | 63.20 | 2,048,070 | +0.93(+1.50%) |
Jan 24, 2017 | 61.51 | 62.53 | 61.31 | 62.27 | 1,625,344 | +1.15(+1.89%) |
Jan 23, 2017 | 61.22 | 61.61 | 60.69 | 61.12 | 1,279,500 | +0.02(+0.04%) |
Jan 20, 2017 | 60.90 | 61.78 | 60.52 | 61.09 | 2,973,297 | +0.57(+0.95%) |
Jan 19, 2017 | 61.56 | 61.70 | 60.36 | 60.52 | 2,428,693 | -0.93(-1.52%) |
Jan 18, 2017 | 61.47 | 61.73 | 61.16 | 61.45 | 1,590,087 | +0.20(+0.33%) |
Jan 17, 2017 | 61.94 | 62.01 | 61.19 | 61.25 | 1,853,892 | -0.76(-1.22%) |
Jan 13, 2017 | 62.01 | 62.01 | 62.01 | 0 | -0.34(-0.55%) | |
Jan 12, 2017 | 62.66 | 63.07 | 61.29 | 62.35 | 1,717,755 | -0.60(-0.95%) |
Jan 11, 2017 | 61.77 | 63.01 | 61.65 | 62.95 | 2,081,035 | +1.39(+2.25%) |
Jan 10, 2017 | 61.16 | 61.80 | 60.94 | 61.56 | 1,283,389 | +0.57(+0.94%) |
Jan 09, 2017 | 61.55 | 62.36 | 60.92 | 60.99 | 1,549,171 | -0.71(-1.15%) |
Jan 06, 2017 | 61.79 | 62.02 | 61.27 | 61.70 | 1,397,144 | +0.02(+0.03%) |
Jan 05, 2017 | 61.51 | 62.11 | 61.16 | 61.68 | 2,579,833 | +0.24(+0.39%) |
Jan 04, 2017 | 60.72 | 61.58 | 60.65 | 61.44 | 1,231,741 | +1.00(+1.66%) |
Jan 03, 2017 | 60.38 | 61.00 | 59.63 | 60.44 | 1,596,025 | +0.57(+0.94%) |
Dec 30, 2016 | 59.87 | 59.87 | 59.87 | 0 | -0.25(-0.41%) | |
Dec 29, 2016 | 60.31 | 60.62 | 59.98 | 60.12 | 648,129 | -0.05(-0.08%) |
Dec 28, 2016 | 61.20 | 61.57 | 60.14 | 60.17 | 772,783 | -0.72(-1.18%) |
Dec 27, 2016 | 60.91 | 61.18 | 60.67 | 60.88 | 616,589 | -0.06(-0.10%) |
Dec 23, 2016 | 60.95 | 60.95 | 60.95 | 0 | +0.50(+0.83%) | |
Dec 22, 2016 | 60.61 | 61.01 | 60.08 | 60.45 | 756,981 | -0.37(-0.60%) |
Dec 21, 2016 | 60.83 | 61.20 | 60.42 | 60.81 | 928,237 | +0.10(+0.16%) |
Dec 20, 2016 | 60.91 | 61.00 | 60.48 | 60.72 | 835,258 | +0.05(+0.08%) |
Dec 19, 2016 | 60.39 | 60.71 | 60.30 | 60.67 | 1,116,507 | +0.14(+0.24%) |
Dec 16, 2016 | 61.46 | 61.46 | 60.33 | 60.53 | 2,937,529 | -0.67(-1.09%) |
Dec 15, 2016 | 59.98 | 61.24 | 59.74 | 61.20 | 2,214,318 | +0.98(+1.63%) |
Dec 14, 2016 | 61.14 | 61.59 | 60.14 | 60.22 | 2,348,302 | -1.14(-1.86%) |
Dec 13, 2016 | 60.90 | 61.52 | 60.87 | 61.35 | 1,858,010 | +0.53(+0.88%) |
Dec 12, 2016 | 61.18 | 61.56 | 60.61 | 60.82 | 1,644,787 | -0.23(-0.38%) |
Dec 09, 2016 | 61.28 | 61.42 | 60.76 | 61.05 | 1,832,496 | -0.45(-0.73%) |
Dec 08, 2016 | 61.01 | 61.67 | 60.65 | 61.50 | 2,362,893 | +0.69(+1.13%) |
Dec 07, 2016 | 59.75 | 60.84 | 59.30 | 60.81 | 2,388,912 | +1.18(+1.98%) |
Dec 06, 2016 | 59.18 | 60.13 | 58.76 | 59.63 | 2,745,090 | +0.22(+0.37%) |
Dec 05, 2016 | 59.48 | 60.00 | 59.15 | 59.41 | 2,510,769 | +0.40(+0.67%) |
Dec 02, 2016 | 58.80 | 59.56 | 58.78 | 59.02 | 1,425,250 | +0.17(+0.30%) |
Dec 01, 2016 | 59.80 | 60.12 | 58.66 | 58.84 | 1,405,251 | -0.56(-0.95%) |
Nov 30, 2016 | 59.15 | 59.97 | 58.77 | 59.41 | 2,504,960 | +1.13(+1.94%) |
Nov 29, 2016 | 58.31 | 58.84 | 58.14 | 58.27 | 2,188,990 | -0.33(-0.57%) |
Nov 28, 2016 | 59.41 | 59.44 | 58.34 | 58.61 | 2,694,025 | -0.81(-1.37%) |
Nov 25, 2016 | 60.28 | 60.58 | 59.27 | 59.42 | 1,212,692 | -1.13(-1.87%) |
Nov 23, 2016 | 60.55 | 60.55 | 60.55 | 0 | +0.44(+0.74%) | |
Nov 22, 2016 | 59.89 | 60.18 | 59.35 | 60.11 | 1,863,146 | +0.25(+0.42%) |
Nov 21, 2016 | 59.19 | 60.04 | 59.10 | 59.86 | 2,043,308 | +1.19(+2.04%) |
Nov 18, 2016 | 58.74 | 58.94 | 58.50 | 58.66 | 796,514 | -0.23(-0.39%) |
Nov 17, 2016 | 58.87 | 59.10 | 58.33 | 58.89 | 1,429,565 | +0.24(+0.40%) |
Nov 16, 2016 | 58.84 | 59.10 | 58.54 | 58.65 | 1,236,622 | -0.54(-0.91%) |
Nov 15, 2016 | 58.67 | 59.28 | 58.35 | 59.19 | 1,404,467 | +0.47(+0.81%) |
Nov 14, 2016 | 59.53 | 59.71 | 58.41 | 58.72 | 2,063,703 | -0.76(-1.28%) |
Nov 11, 2016 | 59.63 | 59.94 | 58.61 | 59.48 | 1,967,447 | -0.42(-0.70%) |
Nov 10, 2016 | 58.82 | 59.97 | 58.47 | 59.90 | 2,510,289 | +1.49(+2.55%) |
Nov 09, 2016 | 56.54 | 58.75 | 56.51 | 58.41 | 2,239,954 | +0.96(+1.68%) |
Nov 08, 2016 | 57.22 | 57.84 | 56.64 | 57.44 | 1,263,829 | +0.22(+0.39%) |
Nov 07, 2016 | 57.29 | 57.85 | 56.91 | 57.22 | 1,867,975 | +0.87(+1.54%) |
Nov 04, 2016 | 56.51 | 56.90 | 56.03 | 56.35 | 1,405,017 | -0.10(-0.18%) |
Nov 03, 2016 | 56.19 | 56.91 | 55.90 | 56.46 | 1,337,346 | +0.57(+1.02%) |
Nov 02, 2016 | 56.92 | 57.26 | 55.85 | 55.89 | 2,326,379 | -1.11(-1.94%) |