Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.70 | 61.61 | 60.16 | 61.59 | 1,967,145 | +0.67(+1.10%) |
Jan 30, 2017 | 60.80 | 61.19 | 60.26 | 60.92 | 1,776,840 | +0.06(+0.09%) |
Jan 27, 2017 | 61.32 | 61.37 | 60.50 | 60.86 | 2,111,971 | -0.22(-0.37%) |
Jan 26, 2017 | 61.62 | 61.81 | 61.04 | 61.09 | 2,243,958 | -0.36(-0.59%) |
Jan 25, 2017 | 61.80 | 61.95 | 61.22 | 61.45 | 2,355,228 | -0.14(-0.23%) |
Jan 24, 2017 | 60.73 | 61.69 | 60.73 | 61.59 | 1,799,661 | +0.93(+1.54%) |
Jan 23, 2017 | 61.31 | 61.55 | 60.45 | 60.66 | 2,199,098 | -0.83(-1.35%) |
Jan 20, 2017 | 61.75 | 61.90 | 61.00 | 61.49 | 1,859,852 | +0.04(+0.06%) |
Jan 19, 2017 | 62.21 | 62.42 | 61.33 | 61.45 | 1,577,081 | -0.88(-1.41%) |
Jan 18, 2017 | 62.79 | 62.79 | 62.16 | 62.33 | 2,077,634 | -0.20(-0.33%) |
Jan 17, 2017 | 62.33 | 63.69 | 62.24 | 62.53 | 1,730,146 | +0.18(+0.28%) |
Jan 13, 2017 | 62.35 | 62.35 | 62.35 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.81 | 62.13 | 61.40 | 62.04 | 1,298,670 | +0.04(+0.06%) |
Jan 11, 2017 | 62.22 | 62.62 | 61.56 | 62.00 | 2,060,423 | -0.20(-0.33%) |
Jan 10, 2017 | 60.84 | 62.61 | 60.80 | 62.21 | 3,242,289 | +1.23(+2.02%) |
Jan 09, 2017 | 60.81 | 61.46 | 60.81 | 60.98 | 2,342,347 | +0.13(+0.21%) |
Jan 06, 2017 | 61.29 | 61.47 | 60.80 | 60.84 | 2,343,361 | -0.35(-0.58%) |
Jan 05, 2017 | 61.23 | 62.04 | 61.07 | 61.20 | 3,004,488 | -0.80(-1.29%) |
Jan 04, 2017 | 61.17 | 62.20 | 61.13 | 62.00 | 3,188,627 | +0.88(+1.43%) |
Jan 03, 2017 | 61.51 | 62.39 | 60.92 | 61.12 | 3,245,795 | +0.01(+0.02%) |
Dec 30, 2016 | 61.12 | 61.12 | 61.12 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.94 | 62.55 | 61.74 | 61.83 | 1,792,746 | -0.14(-0.23%) |
Dec 28, 2016 | 62.68 | 62.97 | 61.93 | 61.97 | 1,941,283 | -0.59(-0.94%) |
Dec 27, 2016 | 62.66 | 63.08 | 62.55 | 62.56 | 1,359,331 | +0.04(+0.06%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.19 | 63.31 | 62.41 | 62.52 | 2,209,606 | -0.83(-1.31%) |
Dec 21, 2016 | 63.77 | 64.03 | 63.32 | 63.35 | 2,260,263 | -0.40(-0.63%) |
Dec 20, 2016 | 63.84 | 64.28 | 63.48 | 63.75 | 3,441,042 | +0.02(+0.03%) |
Dec 19, 2016 | 64.28 | 64.51 | 63.67 | 63.73 | 4,480,071 | -1.04(-1.61%) |
Dec 16, 2016 | 62.88 | 64.78 | 62.69 | 64.78 | 11,949,655 | +2.11(+3.36%) |
Dec 15, 2016 | 63.05 | 63.30 | 62.48 | 62.67 | 3,475,306 | -0.16(-0.25%) |
Dec 14, 2016 | 63.72 | 63.78 | 62.62 | 62.83 | 3,034,744 | -0.77(-1.22%) |
Dec 13, 2016 | 63.06 | 63.99 | 62.83 | 63.60 | 2,866,286 | +0.82(+1.31%) |
Dec 12, 2016 | 62.84 | 63.17 | 62.43 | 62.78 | 1,917,786 | -0.21(-0.34%) |
Dec 09, 2016 | 63.15 | 63.15 | 62.34 | 63.00 | 2,360,030 | -0.07(-0.12%) |
Dec 08, 2016 | 63.47 | 63.76 | 62.86 | 63.07 | 2,630,710 | -0.52(-0.82%) |
Dec 07, 2016 | 62.77 | 63.63 | 62.47 | 63.59 | 2,533,386 | +0.93(+1.49%) |
Dec 06, 2016 | 62.66 | 62.81 | 62.14 | 62.66 | 2,818,896 | +0.10(+0.16%) |
Dec 05, 2016 | 63.06 | 63.28 | 62.30 | 62.56 | 2,968,677 | -0.07(-0.11%) |
Dec 02, 2016 | 62.71 | 63.11 | 62.47 | 62.63 | 2,418,526 | -0.02(-0.03%) |
Dec 01, 2016 | 62.72 | 63.18 | 62.38 | 62.65 | 3,146,454 | -0.20(-0.31%) |
Nov 30, 2016 | 63.64 | 63.89 | 62.83 | 62.84 | 4,744,881 | -0.91(-1.43%) |
Nov 29, 2016 | 63.78 | 64.01 | 63.42 | 63.75 | 2,389,065 | +0.20(+0.31%) |
Nov 28, 2016 | 63.96 | 64.15 | 63.49 | 63.56 | 2,863,693 | -0.63(-0.98%) |
Nov 25, 2016 | 64.67 | 64.67 | 64.02 | 64.19 | 1,114,741 | -0.20(-0.30%) |
Nov 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.83 | 64.91 | 63.73 | 64.10 | 8,298,354 | +0.94(+1.49%) |
Nov 21, 2016 | 63.24 | 63.56 | 62.81 | 63.16 | 4,328,461 | -0.07(-0.10%) |
Nov 18, 2016 | 62.96 | 64.01 | 61.92 | 63.22 | 7,527,837 | +2.30(+3.77%) |
Nov 17, 2016 | 59.61 | 60.93 | 58.68 | 60.93 | 4,341,031 | +1.55(+2.62%) |
Nov 16, 2016 | 58.66 | 59.59 | 58.50 | 59.37 | 4,026,171 | +0.72(+1.22%) |
Nov 15, 2016 | 59.51 | 59.51 | 57.63 | 58.66 | 4,409,486 | -0.47(-0.80%) |
Nov 14, 2016 | 59.25 | 59.94 | 59.11 | 59.13 | 4,157,010 | -0.04(-0.06%) |
Nov 11, 2016 | 58.70 | 59.41 | 58.13 | 59.17 | 3,647,024 | +0.37(+0.63%) |
Nov 10, 2016 | 58.70 | 60.10 | 58.53 | 58.80 | 3,754,900 | +0.35(+0.60%) |
Nov 09, 2016 | 57.21 | 58.58 | 56.72 | 58.45 | 3,098,440 | +0.01(+0.02%) |
Nov 08, 2016 | 58.19 | 59.22 | 57.91 | 58.44 | 3,013,334 | +0.24(+0.42%) |
Nov 07, 2016 | 57.56 | 58.46 | 57.30 | 58.19 | 3,433,011 | +1.11(+1.94%) |
Nov 04, 2016 | 56.74 | 57.78 | 56.74 | 57.09 | 2,467,024 | +0.11(+0.20%) |
Nov 03, 2016 | 57.94 | 58.01 | 56.90 | 56.98 | 2,278,759 | -0.77(-1.34%) |
Nov 02, 2016 | 57.81 | 58.03 | 57.48 | 57.75 | 1,982,524 | +0.00(+0.00%) |