Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.05 | 61.78 | 60.87 | 61.60 | 5,828,912 | +0.41(+0.68%) |
Jan 30, 2017 | 61.58 | 61.72 | 60.70 | 61.18 | 3,963,964 | -0.84(-1.35%) |
Jan 27, 2017 | 62.39 | 62.43 | 61.78 | 62.02 | 2,873,283 | -0.26(-0.42%) |
Jan 26, 2017 | 62.70 | 62.75 | 62.10 | 62.28 | 3,964,624 | -0.33(-0.53%) |
Jan 25, 2017 | 62.40 | 62.70 | 62.40 | 62.62 | 3,205,437 | +0.69(+1.12%) |
Jan 24, 2017 | 61.20 | 62.09 | 61.17 | 61.92 | 3,096,285 | +0.89(+1.46%) |
Jan 23, 2017 | 61.13 | 61.33 | 60.67 | 61.03 | 2,333,145 | -0.21(-0.34%) |
Jan 20, 2017 | 61.04 | 61.47 | 60.98 | 61.24 | 2,927,106 | +0.30(+0.49%) |
Jan 19, 2017 | 61.53 | 61.76 | 60.69 | 60.94 | 3,297,485 | -0.59(-0.95%) |
Jan 18, 2017 | 61.40 | 61.58 | 61.08 | 61.53 | 4,933,672 | +0.24(+0.39%) |
Jan 17, 2017 | 61.85 | 61.87 | 61.21 | 61.29 | 4,711,877 | -0.80(-1.29%) |
Jan 13, 2017 | 62.09 | 62.09 | 62.09 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.25 | 62.37 | 60.94 | 61.64 | 4,999,731 | -0.67(-1.07%) |
Jan 11, 2017 | 62.14 | 62.36 | 61.77 | 62.30 | 6,116,091 | +0.20(+0.33%) |
Jan 10, 2017 | 61.66 | 62.23 | 61.50 | 62.10 | 3,983,290 | +0.55(+0.90%) |
Jan 09, 2017 | 61.94 | 62.03 | 61.44 | 61.55 | 4,161,979 | -0.54(-0.86%) |
Jan 06, 2017 | 62.58 | 62.64 | 62.07 | 62.08 | 3,399,610 | -0.35(-0.56%) |
Jan 05, 2017 | 63.21 | 63.25 | 62.18 | 62.43 | 4,302,023 | -0.91(-1.44%) |
Jan 04, 2017 | 62.54 | 63.41 | 62.51 | 63.35 | 5,416,210 | +1.04(+1.67%) |
Jan 03, 2017 | 62.74 | 62.82 | 61.83 | 62.30 | 5,742,055 | +0.35(+0.56%) |
Dec 30, 2016 | 61.96 | 61.96 | 61.96 | 0 | -0.24(-0.39%) | |
Dec 29, 2016 | 62.20 | 62.58 | 61.87 | 62.20 | 2,277,433 | +0.14(+0.22%) |
Dec 28, 2016 | 62.89 | 62.96 | 61.95 | 62.07 | 2,690,229 | -0.73(-1.17%) |
Dec 27, 2016 | 62.54 | 63.01 | 62.50 | 62.80 | 3,256,019 | +0.38(+0.61%) |
Dec 23, 2016 | 62.42 | 62.42 | 62.42 | 0 | +0.27(+0.44%) | |
Dec 22, 2016 | 62.80 | 62.89 | 61.96 | 62.15 | 2,726,764 | -0.62(-0.99%) |
Dec 21, 2016 | 63.12 | 63.22 | 62.76 | 62.77 | 3,250,814 | -0.35(-0.56%) |
Dec 20, 2016 | 62.78 | 63.23 | 62.72 | 63.12 | 3,773,298 | +0.64(+1.02%) |
Dec 19, 2016 | 62.28 | 62.71 | 62.15 | 62.48 | 3,524,753 | +0.35(+0.56%) |
Dec 16, 2016 | 62.60 | 63.02 | 62.08 | 62.14 | 2,990,042 | -0.37(-0.60%) |
Dec 15, 2016 | 62.10 | 62.88 | 61.89 | 62.51 | 3,439,052 | +0.58(+0.93%) |
Dec 14, 2016 | 62.61 | 62.89 | 61.79 | 61.93 | 5,472,080 | -0.78(-1.25%) |
Dec 13, 2016 | 62.92 | 63.25 | 62.39 | 62.71 | 8,505,418 | +0.07(+0.11%) |
Dec 12, 2016 | 63.19 | 63.41 | 62.53 | 62.64 | 3,226,627 | -0.64(-1.01%) |
Dec 09, 2016 | 63.43 | 63.44 | 63.00 | 63.28 | 4,562,412 | +0.13(+0.21%) |
Dec 08, 2016 | 62.37 | 63.21 | 62.11 | 63.15 | 4,693,329 | +1.03(+1.66%) |
Dec 07, 2016 | 61.46 | 62.24 | 61.26 | 62.11 | 4,749,118 | +0.64(+1.04%) |
Dec 06, 2016 | 60.94 | 61.56 | 60.58 | 61.47 | 5,004,713 | +0.69(+1.13%) |
Dec 05, 2016 | 60.27 | 60.88 | 60.25 | 60.79 | 4,607,452 | +1.03(+1.73%) |
Dec 02, 2016 | 59.75 | 60.05 | 59.61 | 59.75 | 4,980,464 | +0.01(+0.02%) |
Dec 01, 2016 | 60.15 | 60.47 | 59.48 | 59.74 | 5,161,412 | -0.18(-0.31%) |
Nov 30, 2016 | 60.50 | 60.55 | 59.81 | 59.93 | 5,451,287 | -0.22(-0.36%) |
Nov 29, 2016 | 60.20 | 60.49 | 60.08 | 60.14 | 4,158,859 | -0.02(-0.03%) |
Nov 28, 2016 | 60.83 | 60.94 | 60.05 | 60.16 | 4,519,469 | -0.73(-1.19%) |
Nov 25, 2016 | 60.74 | 60.91 | 60.66 | 60.89 | 2,130,719 | +0.26(+0.42%) |
Nov 23, 2016 | 60.63 | 60.63 | 60.63 | 0 | +0.37(+0.61%) | |
Nov 22, 2016 | 59.79 | 60.31 | 59.59 | 60.27 | 4,792,776 | +0.77(+1.29%) |
Nov 21, 2016 | 59.47 | 59.70 | 59.07 | 59.50 | 3,700,627 | +0.24(+0.40%) |
Nov 18, 2016 | 59.08 | 59.31 | 58.91 | 59.26 | 4,369,308 | +0.28(+0.47%) |
Nov 17, 2016 | 58.91 | 59.26 | 58.78 | 58.98 | 3,912,379 | +0.28(+0.47%) |
Nov 16, 2016 | 58.77 | 58.83 | 58.45 | 58.70 | 3,673,430 | +0.03(+0.05%) |
Nov 15, 2016 | 58.38 | 58.80 | 58.08 | 58.68 | 3,645,866 | +0.17(+0.28%) |
Nov 14, 2016 | 58.26 | 59.05 | 58.11 | 58.51 | 9,569,125 | +0.88(+1.53%) |
Nov 11, 2016 | 56.55 | 57.74 | 56.31 | 57.63 | 6,127,878 | +1.41(+2.51%) |
Nov 10, 2016 | 55.60 | 56.55 | 55.34 | 56.22 | 10,566,581 | +1.04(+1.89%) |
Nov 09, 2016 | 53.27 | 55.28 | 53.12 | 55.18 | 3,583,825 | +1.66(+3.10%) |
Nov 08, 2016 | 53.25 | 53.76 | 52.99 | 53.52 | 1,623,722 | +0.13(+0.24%) |
Nov 07, 2016 | 53.17 | 53.50 | 53.05 | 53.39 | 1,779,846 | +1.27(+2.44%) |
Nov 04, 2016 | 52.03 | 52.69 | 51.94 | 52.12 | 2,057,094 | +0.25(+0.48%) |
Nov 03, 2016 | 52.20 | 52.35 | 51.81 | 51.87 | 2,420,808 | -0.15(-0.28%) |
Nov 02, 2016 | 52.46 | 52.60 | 51.94 | 52.02 | 3,908,885 | -0.51(-0.97%) |