Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.00 | 61.49 | 61.00 | 61.29 | 336,111 | +0.36(+0.60%) |
Jan 30, 2017 | 60.97 | 61.11 | 60.91 | 60.93 | 179,039 | -0.16(-0.26%) |
Jan 27, 2017 | 60.95 | 61.19 | 60.91 | 61.09 | 181,872 | +0.19(+0.31%) |
Jan 26, 2017 | 60.71 | 60.93 | 60.40 | 60.90 | 63,685 | +0.17(+0.27%) |
Jan 25, 2017 | 60.95 | 61.02 | 60.62 | 60.73 | 49,748 | -0.65(-1.06%) |
Jan 24, 2017 | 61.65 | 61.69 | 61.20 | 61.38 | 54,844 | -0.41(-0.67%) |
Jan 23, 2017 | 61.42 | 62.06 | 61.42 | 61.80 | 50,541 | +0.59(+0.96%) |
Jan 20, 2017 | 61.21 | 61.36 | 60.68 | 61.21 | 110,423 | -0.12(-0.20%) |
Jan 19, 2017 | 61.50 | 61.50 | 61.08 | 61.33 | 65,505 | -0.38(-0.62%) |
Jan 18, 2017 | 62.11 | 62.13 | 61.70 | 61.71 | 60,824 | -0.82(-1.31%) |
Jan 17, 2017 | 62.65 | 62.67 | 62.27 | 62.53 | 43,544 | +0.66(+1.07%) |
Jan 13, 2017 | 61.87 | 61.87 | 61.87 | 0 | -0.33(-0.53%) | |
Jan 12, 2017 | 62.60 | 62.75 | 62.15 | 62.20 | 41,631 | -0.08(-0.13%) |
Jan 11, 2017 | 62.14 | 62.50 | 61.97 | 62.29 | 67,071 | +0.22(+0.36%) |
Jan 10, 2017 | 62.04 | 62.23 | 61.92 | 62.06 | 50,625 | -0.07(-0.11%) |
Jan 09, 2017 | 62.18 | 62.20 | 61.95 | 62.13 | 66,556 | +0.50(+0.82%) |
Jan 06, 2017 | 61.82 | 62.01 | 61.61 | 61.62 | 143,081 | -0.59(-0.94%) |
Jan 05, 2017 | 61.47 | 62.26 | 61.32 | 62.21 | 376,766 | +0.88(+1.44%) |
Jan 04, 2017 | 61.11 | 61.33 | 60.99 | 61.33 | 1,665,895 | +0.23(+0.38%) |
Jan 03, 2017 | 60.53 | 61.23 | 60.47 | 61.09 | 117,386 | +0.16(+0.26%) |
Dec 30, 2016 | 60.94 | 60.94 | 60.94 | 0 | +0.17(+0.29%) | |
Dec 29, 2016 | 60.67 | 60.89 | 60.42 | 60.76 | 173,510 | +0.21(+0.36%) |
Dec 28, 2016 | 60.21 | 60.74 | 60.21 | 60.55 | 94,681 | +0.45(+0.74%) |
Dec 27, 2016 | 60.03 | 60.15 | 59.94 | 60.10 | 262,559 | -0.23(-0.38%) |
Dec 23, 2016 | 60.33 | 60.33 | 60.33 | 0 | +0.09(+0.15%) | |
Dec 22, 2016 | 60.11 | 60.30 | 60.09 | 60.24 | 75,172 | -0.11(-0.18%) |
Dec 21, 2016 | 60.06 | 60.43 | 60.05 | 60.35 | 126,418 | +0.28(+0.47%) |
Dec 20, 2016 | 59.92 | 60.13 | 59.83 | 60.07 | 165,933 | -0.30(-0.49%) |
Dec 19, 2016 | 60.10 | 60.48 | 60.07 | 60.37 | 151,161 | +0.64(+1.06%) |
Dec 16, 2016 | 59.95 | 60.06 | 59.55 | 59.73 | 66,317 | -0.12(-0.19%) |
Dec 15, 2016 | 59.86 | 60.31 | 59.68 | 59.85 | 75,108 | +0.22(+0.37%) |
Dec 14, 2016 | 60.66 | 60.75 | 59.61 | 59.63 | 61,435 | -0.61(-1.01%) |
Dec 13, 2016 | 60.32 | 60.37 | 59.94 | 60.24 | 93,370 | +0.24(+0.40%) |
Dec 12, 2016 | 59.77 | 60.05 | 59.65 | 60.00 | 113,719 | +0.06(+0.10%) |
Dec 09, 2016 | 60.41 | 60.59 | 59.88 | 59.94 | 300,442 | -0.61(-1.01%) |
Dec 08, 2016 | 60.71 | 60.81 | 60.45 | 60.55 | 759,571 | -0.79(-1.29%) |
Dec 07, 2016 | 61.12 | 61.41 | 61.07 | 61.34 | 552,049 | +0.41(+0.68%) |
Dec 06, 2016 | 60.95 | 61.10 | 60.76 | 60.93 | 42,559 | +0.03(+0.05%) |
Dec 05, 2016 | 60.62 | 61.32 | 60.49 | 60.90 | 45,079 | -0.12(-0.19%) |
Dec 02, 2016 | 60.74 | 61.20 | 60.74 | 61.01 | 47,946 | +0.32(+0.53%) |
Dec 01, 2016 | 60.51 | 60.87 | 60.06 | 60.69 | 224,466 | -0.47(-0.77%) |
Nov 30, 2016 | 60.99 | 61.47 | 60.85 | 61.16 | 99,885 | -0.95(-1.54%) |
Nov 29, 2016 | 61.83 | 62.23 | 61.68 | 62.11 | 643,770 | +0.25(+0.40%) |
Nov 28, 2016 | 61.68 | 61.87 | 61.52 | 61.87 | 57,746 | +0.37(+0.60%) |
Nov 25, 2016 | 61.59 | 61.68 | 61.30 | 61.50 | 20,826 | +0.06(+0.09%) |
Nov 23, 2016 | 61.44 | 61.44 | 61.44 | 0 | -0.26(-0.43%) | |
Nov 22, 2016 | 61.97 | 62.02 | 61.64 | 61.70 | 593,046 | -0.01(-0.01%) |
Nov 21, 2016 | 61.60 | 61.86 | 61.60 | 61.71 | 820,015 | +0.12(+0.19%) |
Nov 18, 2016 | 61.82 | 61.94 | 61.31 | 61.59 | 83,158 | -0.08(-0.13%) |
Nov 17, 2016 | 62.10 | 62.10 | 61.56 | 61.68 | 123,306 | -0.84(-1.34%) |
Nov 16, 2016 | 62.26 | 62.56 | 62.19 | 62.52 | 78,196 | +0.39(+0.62%) |
Nov 15, 2016 | 62.10 | 62.48 | 61.99 | 62.13 | 425,616 | +0.25(+0.40%) |
Nov 14, 2016 | 61.78 | 63.06 | 61.58 | 61.88 | 1,166,225 | -0.26(-0.41%) |
Nov 11, 2016 | 62.50 | 62.63 | 61.85 | 62.14 | 80,090 | -0.30(-0.49%) |
Nov 10, 2016 | 62.95 | 63.18 | 62.33 | 62.44 | 221,215 | -0.76(-1.20%) |
Nov 09, 2016 | 64.48 | 64.57 | 63.03 | 63.20 | 541,033 | -2.67(-4.05%) |
Nov 08, 2016 | 66.29 | 66.36 | 65.67 | 65.87 | 27,905 | -0.21(-0.31%) |
Nov 07, 2016 | 66.15 | 66.27 | 66.01 | 66.07 | 263,875 | -0.56(-0.84%) |
Nov 04, 2016 | 66.43 | 66.67 | 66.38 | 66.63 | 349,588 | +0.46(+0.70%) |
Nov 03, 2016 | 66.18 | 66.44 | 66.06 | 66.17 | 96,817 | -0.44(-0.65%) |
Nov 02, 2016 | 66.41 | 66.75 | 66.35 | 66.61 | 314,530 | +0.34(+0.51%) |