Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.68 | 62.45 | 61.61 | 62.14 | 3,656,882 | +0.09(+0.14%) |
Jan 30, 2017 | 62.36 | 62.38 | 61.47 | 62.06 | 2,301,124 | -0.33(-0.53%) |
Jan 27, 2017 | 61.93 | 62.58 | 61.54 | 62.39 | 2,057,210 | +0.56(+0.90%) |
Jan 26, 2017 | 60.75 | 62.03 | 60.39 | 61.83 | 4,547,619 | +1.12(+1.84%) |
Jan 25, 2017 | 61.09 | 61.57 | 60.41 | 60.71 | 4,986,703 | +0.02(+0.03%) |
Jan 24, 2017 | 61.06 | 61.06 | 60.56 | 60.69 | 4,100,609 | -0.27(-0.44%) |
Jan 23, 2017 | 61.01 | 61.20 | 60.62 | 60.96 | 3,529,655 | -0.22(-0.36%) |
Jan 20, 2017 | 61.06 | 61.27 | 60.29 | 61.18 | 4,139,862 | +0.83(+1.37%) |
Jan 19, 2017 | 61.06 | 61.15 | 60.17 | 60.35 | 2,830,402 | -0.83(-1.35%) |
Jan 18, 2017 | 60.23 | 61.21 | 59.94 | 61.18 | 3,960,401 | +1.19(+1.98%) |
Jan 17, 2017 | 59.97 | 60.25 | 59.74 | 60.00 | 4,052,448 | -0.06(-0.10%) |
Jan 13, 2017 | 60.05 | 60.05 | 60.05 | 0 | -0.04(-0.06%) | |
Jan 12, 2017 | 60.36 | 60.53 | 59.70 | 60.09 | 4,551,384 | -0.60(-0.98%) |
Jan 11, 2017 | 60.53 | 60.79 | 59.90 | 60.69 | 4,455,950 | +0.28(+0.46%) |
Jan 10, 2017 | 61.18 | 61.34 | 60.06 | 60.41 | 6,244,434 | -0.76(-1.24%) |
Jan 09, 2017 | 61.80 | 61.96 | 61.04 | 61.17 | 3,731,457 | -0.78(-1.26%) |
Jan 06, 2017 | 63.12 | 63.12 | 61.82 | 61.95 | 5,474,654 | -1.15(-1.82%) |
Jan 05, 2017 | 63.28 | 63.45 | 62.65 | 63.10 | 4,343,795 | -0.25(-0.40%) |
Jan 04, 2017 | 62.31 | 64.45 | 62.15 | 63.35 | 5,568,075 | +1.30(+2.10%) |
Jan 03, 2017 | 63.03 | 63.31 | 61.49 | 62.05 | 3,688,137 | +0.74(+1.21%) |
Dec 30, 2016 | 61.31 | 61.31 | 61.31 | 0 | -0.85(-1.36%) | |
Dec 29, 2016 | 62.24 | 62.62 | 62.13 | 62.15 | 1,643,510 | +0.00(+0.00%) |
Dec 28, 2016 | 62.45 | 62.60 | 62.11 | 62.15 | 2,103,524 | -0.34(-0.54%) |
Dec 27, 2016 | 62.36 | 62.60 | 62.22 | 62.49 | 1,512,798 | +0.17(+0.28%) |
Dec 23, 2016 | 62.32 | 62.32 | 62.32 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.13 | 62.64 | 61.99 | 62.15 | 2,529,518 | -0.13(-0.20%) |
Dec 21, 2016 | 62.20 | 62.59 | 62.06 | 62.28 | 1,735,793 | +0.01(+0.02%) |
Dec 20, 2016 | 62.21 | 62.61 | 62.04 | 62.27 | 4,163,185 | +0.27(+0.44%) |
Dec 19, 2016 | 62.49 | 62.52 | 61.71 | 62.00 | 3,573,447 | -0.19(-0.31%) |
Dec 16, 2016 | 61.91 | 62.72 | 61.75 | 62.19 | 7,925,894 | +0.49(+0.80%) |
Dec 15, 2016 | 61.40 | 62.25 | 61.09 | 61.70 | 4,047,069 | +0.38(+0.61%) |
Dec 14, 2016 | 60.85 | 62.20 | 60.85 | 61.33 | 5,442,342 | +0.56(+0.92%) |
Dec 13, 2016 | 60.18 | 61.09 | 59.96 | 60.77 | 4,828,512 | +0.85(+1.42%) |
Dec 12, 2016 | 59.78 | 61.89 | 57.16 | 59.92 | 19,079,298 | -0.37(-0.61%) |
Dec 09, 2016 | 61.22 | 61.71 | 59.89 | 60.28 | 5,879,775 | -0.98(-1.60%) |
Dec 08, 2016 | 61.33 | 61.58 | 60.90 | 61.27 | 4,380,168 | +0.13(+0.22%) |
Dec 07, 2016 | 58.71 | 61.33 | 58.45 | 61.13 | 5,010,712 | +2.38(+4.05%) |
Dec 06, 2016 | 58.61 | 58.94 | 58.57 | 58.75 | 4,569,368 | +0.15(+0.26%) |
Dec 05, 2016 | 58.04 | 58.91 | 57.73 | 58.60 | 3,769,717 | +0.78(+1.35%) |
Dec 02, 2016 | 58.20 | 58.49 | 57.52 | 57.82 | 5,040,696 | -0.37(-0.64%) |
Dec 01, 2016 | 58.36 | 58.80 | 57.91 | 58.20 | 4,059,897 | -0.14(-0.25%) |
Nov 30, 2016 | 58.58 | 58.93 | 58.07 | 58.34 | 3,917,517 | -0.27(-0.46%) |
Nov 29, 2016 | 58.11 | 58.85 | 57.96 | 58.61 | 3,966,994 | +0.49(+0.84%) |
Nov 28, 2016 | 58.33 | 58.71 | 58.07 | 58.12 | 2,628,042 | -0.41(-0.71%) |
Nov 25, 2016 | 57.55 | 58.54 | 57.50 | 58.53 | 1,240,008 | +0.87(+1.52%) |
Nov 23, 2016 | 57.66 | 57.66 | 57.66 | 0 | -0.88(-1.51%) | |
Nov 22, 2016 | 57.95 | 58.93 | 57.78 | 58.54 | 5,541,788 | +0.61(+1.06%) |
Nov 21, 2016 | 57.72 | 58.32 | 57.62 | 57.93 | 5,798,904 | +0.28(+0.48%) |
Nov 18, 2016 | 57.60 | 58.15 | 57.57 | 57.65 | 5,649,796 | -0.07(-0.12%) |
Nov 17, 2016 | 57.00 | 57.78 | 56.88 | 57.71 | 3,779,082 | +0.66(+1.16%) |
Nov 16, 2016 | 56.69 | 57.24 | 56.54 | 57.05 | 3,907,383 | +0.16(+0.29%) |
Nov 15, 2016 | 56.54 | 57.14 | 56.24 | 56.89 | 5,207,963 | +0.34(+0.59%) |
Nov 14, 2016 | 55.62 | 56.76 | 55.40 | 56.55 | 5,465,427 | +1.08(+1.94%) |
Nov 11, 2016 | 54.72 | 55.76 | 54.72 | 55.48 | 7,490,248 | +0.57(+1.03%) |
Nov 10, 2016 | 55.18 | 55.68 | 54.83 | 54.91 | 4,481,327 | -0.26(-0.47%) |
Nov 09, 2016 | 54.19 | 55.48 | 54.04 | 55.17 | 5,237,783 | -0.30(-0.54%) |
Nov 08, 2016 | 55.25 | 56.14 | 55.17 | 55.47 | 5,165,027 | +0.11(+0.19%) |
Nov 07, 2016 | 55.45 | 57.38 | 55.09 | 55.36 | 5,709,848 | +0.59(+1.07%) |
Nov 04, 2016 | 55.19 | 55.34 | 54.22 | 54.77 | 7,487,015 | +1.45(+2.72%) |
Nov 03, 2016 | 53.22 | 54.16 | 53.08 | 53.32 | 5,229,765 | +0.34(+0.63%) |
Nov 02, 2016 | 53.73 | 53.86 | 52.87 | 52.99 | 4,914,788 | -0.65(-1.22%) |