Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.77 | 64.03 | 63.32 | 63.72 | 2,410,113 | -0.34(-0.53%) |
Jan 30, 2017 | 63.96 | 64.11 | 63.65 | 64.06 | 2,063,274 | +0.02(+0.03%) |
Jan 27, 2017 | 63.79 | 64.23 | 63.73 | 64.04 | 1,505,472 | -0.19(-0.29%) |
Jan 26, 2017 | 63.90 | 64.26 | 63.72 | 64.23 | 1,859,066 | +0.36(+0.56%) |
Jan 25, 2017 | 63.35 | 63.99 | 63.32 | 63.87 | 2,088,088 | +0.78(+1.24%) |
Jan 24, 2017 | 62.90 | 63.25 | 62.67 | 63.09 | 1,269,436 | +0.27(+0.43%) |
Jan 23, 2017 | 63.19 | 63.25 | 62.66 | 62.82 | 1,455,016 | -0.33(-0.52%) |
Jan 20, 2017 | 63.01 | 63.51 | 63.01 | 63.15 | 1,804,041 | +0.27(+0.43%) |
Jan 19, 2017 | 63.25 | 63.36 | 62.61 | 62.88 | 1,513,346 | -0.25(-0.40%) |
Jan 18, 2017 | 62.69 | 63.40 | 62.63 | 63.13 | 2,119,582 | +0.57(+0.91%) |
Jan 17, 2017 | 62.36 | 62.60 | 62.18 | 62.57 | 1,393,597 | -0.03(-0.05%) |
Jan 13, 2017 | 62.60 | 62.60 | 62.60 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.32 | 62.52 | 61.96 | 62.42 | 1,310,765 | -0.22(-0.35%) |
Jan 11, 2017 | 62.64 | 62.91 | 62.35 | 62.64 | 2,052,021 | +0.16(+0.26%) |
Jan 10, 2017 | 62.08 | 62.95 | 62.07 | 62.48 | 2,773,815 | +0.56(+0.90%) |
Jan 09, 2017 | 62.65 | 62.74 | 61.88 | 61.92 | 2,127,214 | -0.90(-1.43%) |
Jan 06, 2017 | 62.42 | 63.08 | 62.25 | 62.82 | 1,905,938 | +0.10(+0.16%) |
Jan 05, 2017 | 62.85 | 63.07 | 62.52 | 62.72 | 2,055,849 | -0.29(-0.46%) |
Jan 04, 2017 | 63.02 | 63.50 | 62.87 | 63.01 | 2,299,733 | +0.17(+0.27%) |
Jan 03, 2017 | 62.69 | 63.17 | 62.30 | 62.84 | 2,384,353 | +0.04(+0.07%) |
Dec 30, 2016 | 62.80 | 62.80 | 62.80 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 63.02 | 63.18 | 62.86 | 62.93 | 1,404,680 | -0.06(-0.09%) |
Dec 28, 2016 | 63.25 | 63.29 | 62.87 | 62.99 | 1,917,664 | -0.14(-0.21%) |
Dec 27, 2016 | 63.19 | 63.25 | 62.96 | 63.13 | 1,437,609 | -0.06(-0.09%) |
Dec 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.05 | 63.25 | 62.75 | 63.10 | 2,026,199 | +0.03(+0.05%) |
Dec 21, 2016 | 63.10 | 63.25 | 62.96 | 63.07 | 1,254,046 | -0.03(-0.05%) |
Dec 20, 2016 | 63.19 | 63.31 | 62.96 | 63.10 | 1,970,208 | +0.09(+0.15%) |
Dec 19, 2016 | 62.90 | 63.18 | 62.84 | 63.01 | 2,215,352 | +0.22(+0.35%) |
Dec 16, 2016 | 62.51 | 62.83 | 62.30 | 62.79 | 3,910,947 | +0.48(+0.78%) |
Dec 15, 2016 | 61.56 | 62.48 | 61.36 | 62.30 | 2,455,260 | +0.79(+1.28%) |
Dec 14, 2016 | 61.78 | 62.13 | 61.36 | 61.52 | 2,590,772 | -0.27(-0.44%) |
Dec 13, 2016 | 61.55 | 61.96 | 61.46 | 61.79 | 3,053,384 | +0.09(+0.15%) |
Dec 12, 2016 | 61.37 | 61.80 | 61.25 | 61.69 | 2,339,559 | +0.30(+0.48%) |
Dec 09, 2016 | 60.81 | 61.42 | 60.58 | 61.40 | 2,560,545 | +0.68(+1.12%) |
Dec 08, 2016 | 60.81 | 60.98 | 60.30 | 60.72 | 2,344,262 | +0.02(+0.03%) |
Dec 07, 2016 | 60.26 | 60.79 | 59.92 | 60.70 | 2,156,962 | +0.59(+0.99%) |
Dec 06, 2016 | 59.80 | 60.13 | 59.69 | 60.11 | 2,697,755 | +0.50(+0.84%) |
Dec 05, 2016 | 60.02 | 60.11 | 59.49 | 59.61 | 3,271,423 | -0.21(-0.35%) |
Dec 02, 2016 | 59.67 | 59.97 | 59.53 | 59.82 | 2,246,571 | +0.22(+0.37%) |
Dec 01, 2016 | 59.26 | 59.63 | 59.10 | 59.60 | 2,749,265 | +0.36(+0.61%) |
Nov 30, 2016 | 59.37 | 59.80 | 58.87 | 59.24 | 6,978,043 | +0.25(+0.42%) |
Nov 29, 2016 | 60.40 | 60.70 | 58.49 | 58.99 | 7,867,384 | -2.04(-3.35%) |
Nov 28, 2016 | 60.98 | 61.18 | 60.90 | 61.03 | 2,393,766 | -0.01(-0.01%) |
Nov 25, 2016 | 61.04 | 61.21 | 60.83 | 61.04 | 2,337,271 | -0.02(-0.03%) |
Nov 23, 2016 | 61.06 | 61.06 | 61.06 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.88 | 61.30 | 60.65 | 61.03 | 4,402,410 | +0.16(+0.26%) |
Nov 21, 2016 | 60.77 | 61.05 | 60.49 | 60.87 | 3,143,837 | +0.13(+0.22%) |
Nov 18, 2016 | 60.55 | 60.89 | 60.22 | 60.74 | 3,555,193 | +0.20(+0.33%) |
Nov 17, 2016 | 59.56 | 60.54 | 59.43 | 60.54 | 3,310,879 | +0.89(+1.50%) |
Nov 16, 2016 | 59.88 | 59.95 | 59.12 | 59.64 | 2,909,381 | -0.49(-0.81%) |
Nov 15, 2016 | 59.42 | 60.22 | 59.30 | 60.13 | 3,953,752 | +0.51(+0.86%) |
Nov 14, 2016 | 58.83 | 59.77 | 58.71 | 59.62 | 3,169,584 | +0.89(+1.51%) |
Nov 11, 2016 | 58.46 | 58.82 | 58.12 | 58.73 | 2,691,642 | +0.16(+0.27%) |
Nov 10, 2016 | 58.12 | 58.58 | 57.46 | 58.57 | 3,898,946 | +1.08(+1.88%) |
Nov 09, 2016 | 57.05 | 57.77 | 56.75 | 57.49 | 3,830,860 | +0.50(+0.87%) |
Nov 08, 2016 | 56.22 | 57.13 | 56.22 | 56.99 | 2,814,785 | +0.61(+1.08%) |
Nov 07, 2016 | 56.85 | 56.95 | 56.13 | 56.39 | 4,067,787 | +0.12(+0.21%) |
Nov 04, 2016 | 57.35 | 57.36 | 56.21 | 56.27 | 3,534,751 | -1.16(-2.01%) |
Nov 03, 2016 | 57.32 | 58.18 | 56.85 | 57.42 | 5,355,045 | +0.63(+1.11%) |
Nov 02, 2016 | 56.44 | 57.00 | 56.43 | 56.79 | 3,400,554 | +0.11(+0.19%) |