Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.08 | 64.41 | 63.03 | 64.39 | 1,211,935 | +1.34(+2.13%) |
Jan 30, 2017 | 63.05 | 63.44 | 62.73 | 63.04 | 1,224,955 | -0.35(-0.55%) |
Jan 27, 2017 | 63.39 | 63.56 | 63.13 | 63.40 | 991,489 | +0.11(+0.17%) |
Jan 26, 2017 | 62.83 | 63.50 | 62.69 | 63.29 | 1,073,855 | +0.41(+0.66%) |
Jan 25, 2017 | 62.63 | 63.02 | 62.25 | 62.88 | 1,371,957 | -0.17(-0.26%) |
Jan 24, 2017 | 62.92 | 63.12 | 62.52 | 63.04 | 934,306 | +0.12(+0.20%) |
Jan 23, 2017 | 63.13 | 63.31 | 62.67 | 62.92 | 848,028 | -0.14(-0.22%) |
Jan 20, 2017 | 62.97 | 63.47 | 62.76 | 63.06 | 927,348 | +0.05(+0.08%) |
Jan 19, 2017 | 62.96 | 63.58 | 62.89 | 63.01 | 952,278 | -0.64(-1.01%) |
Jan 18, 2017 | 63.13 | 63.68 | 62.75 | 63.65 | 1,552,816 | +0.46(+0.74%) |
Jan 17, 2017 | 62.34 | 63.41 | 62.26 | 63.19 | 1,091,900 | +1.10(+1.77%) |
Jan 13, 2017 | 62.09 | 62.09 | 62.09 | 0 | +0.11(+0.18%) | |
Jan 12, 2017 | 61.90 | 62.13 | 61.34 | 61.98 | 1,082,653 | +0.11(+0.17%) |
Jan 11, 2017 | 61.95 | 62.47 | 61.65 | 61.87 | 1,079,155 | -0.13(-0.21%) |
Jan 10, 2017 | 62.43 | 62.47 | 61.83 | 62.00 | 1,241,019 | -0.55(-0.88%) |
Jan 09, 2017 | 63.90 | 64.00 | 62.41 | 62.55 | 905,906 | -1.31(-2.05%) |
Jan 06, 2017 | 63.69 | 64.06 | 63.52 | 63.86 | 1,049,127 | -0.08(-0.12%) |
Jan 05, 2017 | 63.73 | 64.19 | 62.88 | 63.94 | 870,414 | +0.11(+0.16%) |
Jan 04, 2017 | 63.55 | 64.00 | 63.26 | 63.83 | 729,979 | +0.49(+0.78%) |
Jan 03, 2017 | 63.45 | 63.52 | 62.69 | 63.34 | 920,166 | -0.10(-0.15%) |
Dec 30, 2016 | 63.44 | 63.44 | 63.44 | 0 | -0.32(-0.50%) | |
Dec 29, 2016 | 63.11 | 63.82 | 62.91 | 63.76 | 906,142 | +0.65(+1.03%) |
Dec 28, 2016 | 64.11 | 64.19 | 63.04 | 63.11 | 678,909 | -0.96(-1.51%) |
Dec 27, 2016 | 63.78 | 64.17 | 63.63 | 64.07 | 579,328 | +0.11(+0.18%) |
Dec 23, 2016 | 63.96 | 63.96 | 63.96 | 0 | +0.45(+0.70%) | |
Dec 22, 2016 | 63.85 | 64.15 | 63.41 | 63.51 | 911,805 | -0.32(-0.49%) |
Dec 21, 2016 | 64.32 | 64.85 | 63.81 | 63.83 | 1,052,483 | -0.34(-0.53%) |
Dec 20, 2016 | 64.45 | 65.16 | 64.04 | 64.17 | 1,362,289 | -0.11(-0.16%) |
Dec 19, 2016 | 64.08 | 64.46 | 63.40 | 64.27 | 907,035 | +0.38(+0.59%) |
Dec 16, 2016 | 63.52 | 64.08 | 63.05 | 63.90 | 2,995,307 | +0.79(+1.25%) |
Dec 15, 2016 | 63.03 | 63.40 | 62.69 | 63.11 | 1,345,369 | +0.04(+0.06%) |
Dec 14, 2016 | 65.35 | 65.64 | 63.01 | 63.07 | 1,336,567 | -1.94(-2.98%) |
Dec 13, 2016 | 64.61 | 65.38 | 64.61 | 65.01 | 1,419,875 | +0.36(+0.56%) |
Dec 12, 2016 | 63.56 | 64.66 | 63.56 | 64.65 | 1,264,804 | +0.63(+0.99%) |
Dec 09, 2016 | 64.14 | 64.22 | 63.46 | 64.02 | 1,126,488 | -0.03(-0.04%) |
Dec 08, 2016 | 63.23 | 64.11 | 62.76 | 64.04 | 1,097,052 | +0.34(+0.54%) |
Dec 07, 2016 | 63.46 | 64.03 | 63.33 | 63.70 | 1,204,773 | +0.39(+0.61%) |
Dec 06, 2016 | 63.56 | 63.86 | 63.09 | 63.32 | 1,218,083 | -0.26(-0.41%) |
Dec 05, 2016 | 63.24 | 63.61 | 62.23 | 63.58 | 963,872 | +0.00(+0.00%) |
Dec 02, 2016 | 63.33 | 63.86 | 63.19 | 63.58 | 1,303,566 | +0.70(+1.12%) |
Dec 01, 2016 | 63.15 | 63.47 | 62.19 | 62.88 | 1,147,660 | -0.66(-1.03%) |
Nov 30, 2016 | 66.24 | 66.24 | 63.53 | 63.54 | 1,730,402 | -3.08(-4.62%) |
Nov 29, 2016 | 65.62 | 66.74 | 65.59 | 66.61 | 1,116,518 | +0.95(+1.44%) |
Nov 28, 2016 | 65.46 | 66.30 | 65.45 | 65.67 | 1,088,680 | +0.47(+0.73%) |
Nov 25, 2016 | 63.68 | 65.30 | 63.68 | 65.19 | 627,519 | +1.64(+2.58%) |
Nov 23, 2016 | 63.55 | 63.55 | 63.55 | 0 | -1.45(-2.23%) | |
Nov 22, 2016 | 63.68 | 65.15 | 63.21 | 65.00 | 1,122,438 | +1.49(+2.35%) |
Nov 21, 2016 | 63.21 | 63.57 | 62.91 | 63.51 | 945,945 | +0.53(+0.85%) |
Nov 18, 2016 | 62.90 | 63.35 | 62.60 | 62.97 | 1,135,512 | +0.03(+0.06%) |
Nov 17, 2016 | 62.89 | 63.37 | 62.69 | 62.94 | 1,050,455 | -0.14(-0.22%) |
Nov 16, 2016 | 62.82 | 63.23 | 62.09 | 63.08 | 1,315,964 | +0.29(+0.46%) |
Nov 15, 2016 | 62.37 | 62.97 | 62.19 | 62.79 | 1,347,990 | +0.89(+1.43%) |
Nov 14, 2016 | 62.26 | 62.64 | 61.19 | 61.91 | 1,404,187 | -0.59(-0.94%) |
Nov 11, 2016 | 62.13 | 63.47 | 62.13 | 62.49 | 1,184,226 | +0.22(+0.35%) |
Nov 10, 2016 | 63.22 | 63.28 | 60.86 | 62.27 | 2,671,827 | -1.07(-1.69%) |
Nov 09, 2016 | 64.46 | 64.54 | 63.11 | 63.34 | 1,980,607 | -0.15(-0.23%) |
Nov 08, 2016 | 62.67 | 63.85 | 62.67 | 63.49 | 916,755 | +0.94(+1.50%) |
Nov 07, 2016 | 61.94 | 62.56 | 61.14 | 62.55 | 994,476 | +1.00(+1.62%) |
Nov 04, 2016 | 63.10 | 63.27 | 61.55 | 61.56 | 1,358,340 | -1.31(-2.08%) |
Nov 03, 2016 | 62.42 | 63.15 | 62.20 | 62.87 | 1,098,989 | -0.35(-0.55%) |
Nov 02, 2016 | 63.65 | 63.66 | 62.60 | 63.22 | 1,219,645 | -0.49(-0.77%) |