Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.21 | 61.32 | 60.24 | 60.65 | 1,368,370 | -0.45(-0.73%) |
Jan 30, 2017 | 61.28 | 61.28 | 60.43 | 61.10 | 1,376,632 | +0.22(+0.35%) |
Jan 27, 2017 | 60.98 | 61.10 | 60.17 | 60.88 | 1,330,291 | +0.01(+0.01%) |
Jan 26, 2017 | 61.05 | 61.63 | 60.75 | 60.87 | 905,661 | -0.02(-0.03%) |
Jan 25, 2017 | 60.38 | 61.00 | 60.00 | 60.89 | 1,734,901 | -0.08(-0.14%) |
Jan 24, 2017 | 60.60 | 61.10 | 60.47 | 60.97 | 1,374,903 | +0.55(+0.92%) |
Jan 23, 2017 | 60.73 | 60.78 | 59.95 | 60.42 | 1,735,289 | -0.36(-0.60%) |
Jan 20, 2017 | 60.20 | 60.96 | 60.11 | 60.78 | 1,479,476 | +0.70(+1.17%) |
Jan 19, 2017 | 60.35 | 60.66 | 59.89 | 60.08 | 1,377,367 | -0.47(-0.78%) |
Jan 18, 2017 | 60.63 | 60.63 | 59.95 | 60.55 | 1,029,894 | +0.23(+0.38%) |
Jan 17, 2017 | 60.53 | 61.29 | 60.19 | 60.32 | 1,608,869 | -0.41(-0.67%) |
Jan 13, 2017 | 60.72 | 60.72 | 60.72 | 0 | -0.36(-0.60%) | |
Jan 12, 2017 | 60.31 | 61.29 | 60.15 | 61.09 | 2,563,599 | +0.76(+1.26%) |
Jan 11, 2017 | 59.62 | 60.49 | 59.62 | 60.33 | 2,358,599 | +0.53(+0.89%) |
Jan 10, 2017 | 59.31 | 60.11 | 59.22 | 59.80 | 2,452,114 | +0.57(+0.96%) |
Jan 09, 2017 | 59.17 | 59.59 | 58.77 | 59.23 | 1,771,856 | +0.01(+0.01%) |
Jan 06, 2017 | 59.66 | 59.89 | 59.04 | 59.22 | 2,706,541 | -0.18(-0.31%) |
Jan 05, 2017 | 59.92 | 59.92 | 58.86 | 59.40 | 2,241,070 | +0.20(+0.33%) |
Jan 04, 2017 | 59.25 | 59.75 | 58.98 | 59.20 | 2,322,739 | +0.02(+0.04%) |
Jan 03, 2017 | 60.11 | 60.14 | 58.46 | 59.18 | 2,610,584 | -0.54(-0.91%) |
Dec 30, 2016 | 59.72 | 59.72 | 59.72 | 0 | -0.87(-1.44%) | |
Dec 29, 2016 | 60.57 | 60.97 | 60.42 | 60.59 | 658,533 | +0.08(+0.14%) |
Dec 28, 2016 | 61.00 | 61.49 | 60.24 | 60.51 | 1,162,812 | -0.57(-0.93%) |
Dec 27, 2016 | 61.40 | 61.77 | 61.03 | 61.07 | 781,678 | -0.09(-0.15%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 62.17 | 62.17 | 60.89 | 61.24 | 1,337,222 | -0.96(-1.54%) |
Dec 21, 2016 | 62.17 | 62.60 | 61.76 | 62.20 | 1,777,758 | +0.00(+0.00%) |
Dec 20, 2016 | 62.82 | 64.18 | 61.63 | 62.20 | 3,781,327 | +0.05(+0.08%) |
Dec 19, 2016 | 61.85 | 62.71 | 61.40 | 62.15 | 2,745,426 | +0.12(+0.20%) |
Dec 16, 2016 | 62.20 | 62.41 | 61.50 | 62.03 | 4,037,901 | -0.19(-0.30%) |
Dec 15, 2016 | 62.96 | 63.08 | 62.05 | 62.22 | 2,174,712 | -0.53(-0.84%) |
Dec 14, 2016 | 63.30 | 63.39 | 62.50 | 62.74 | 2,201,978 | -0.38(-0.60%) |
Dec 13, 2016 | 64.06 | 64.20 | 62.73 | 63.12 | 2,588,497 | -1.01(-1.58%) |
Dec 12, 2016 | 64.08 | 64.40 | 63.82 | 64.13 | 2,668,452 | -0.42(-0.65%) |
Dec 09, 2016 | 65.03 | 65.23 | 64.34 | 64.55 | 1,962,925 | -0.28(-0.43%) |
Dec 08, 2016 | 64.44 | 65.11 | 63.05 | 64.83 | 3,486,704 | +0.29(+0.45%) |
Dec 07, 2016 | 63.48 | 64.59 | 63.12 | 64.54 | 1,699,014 | +1.10(+1.73%) |
Dec 06, 2016 | 62.64 | 63.60 | 62.22 | 63.44 | 2,569,058 | +0.44(+0.70%) |
Dec 05, 2016 | 62.09 | 63.01 | 61.96 | 63.00 | 2,043,211 | +1.37(+2.23%) |
Dec 02, 2016 | 62.17 | 62.27 | 61.58 | 61.63 | 2,029,985 | -0.62(-0.99%) |
Dec 01, 2016 | 60.66 | 62.28 | 60.41 | 62.24 | 2,429,146 | +2.04(+3.40%) |
Nov 30, 2016 | 59.83 | 60.36 | 59.66 | 60.20 | 3,056,125 | +0.34(+0.58%) |
Nov 29, 2016 | 59.95 | 59.97 | 59.34 | 59.85 | 2,866,881 | -0.86(-1.42%) |
Nov 28, 2016 | 60.97 | 61.27 | 60.50 | 60.71 | 1,319,260 | -0.84(-1.36%) |
Nov 25, 2016 | 61.51 | 61.58 | 61.18 | 61.55 | 339,411 | +0.38(+0.62%) |
Nov 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | +0.40(+0.66%) | |
Nov 22, 2016 | 60.08 | 61.16 | 60.08 | 60.77 | 3,007,785 | +0.71(+1.18%) |
Nov 21, 2016 | 59.67 | 60.11 | 59.63 | 60.06 | 1,598,737 | +0.25(+0.41%) |
Nov 18, 2016 | 59.49 | 59.83 | 59.06 | 59.82 | 1,700,856 | +0.30(+0.51%) |
Nov 17, 2016 | 58.73 | 59.59 | 58.28 | 59.51 | 2,485,913 | +0.71(+1.22%) |
Nov 16, 2016 | 59.74 | 59.79 | 58.76 | 58.80 | 3,248,638 | -1.21(-2.01%) |
Nov 15, 2016 | 59.53 | 60.18 | 59.14 | 60.01 | 3,685,021 | +0.46(+0.77%) |
Nov 14, 2016 | 57.86 | 59.60 | 57.77 | 59.55 | 3,343,201 | +1.96(+3.41%) |
Nov 11, 2016 | 56.84 | 57.64 | 56.66 | 57.58 | 2,793,095 | +0.67(+1.17%) |
Nov 10, 2016 | 56.34 | 57.49 | 56.26 | 56.92 | 3,635,575 | +0.60(+1.06%) |
Nov 09, 2016 | 53.30 | 56.58 | 53.00 | 56.32 | 3,627,089 | +2.44(+4.53%) |
Nov 08, 2016 | 53.63 | 54.05 | 53.38 | 53.88 | 1,522,440 | +0.09(+0.17%) |
Nov 07, 2016 | 52.91 | 53.84 | 52.91 | 53.79 | 1,711,595 | +1.35(+2.57%) |
Nov 04, 2016 | 52.30 | 52.94 | 51.95 | 52.44 | 2,148,943 | +0.05(+0.09%) |
Nov 03, 2016 | 53.08 | 53.33 | 52.30 | 52.39 | 2,310,360 | -0.67(-1.27%) |
Nov 02, 2016 | 52.77 | 53.60 | 52.67 | 53.07 | 1,997,633 | +0.23(+0.44%) |