Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.19 | 61.95 | 60.95 | 61.84 | 1,401,434 | +0.50(+0.81%) |
Jan 30, 2017 | 61.88 | 61.90 | 60.91 | 61.34 | 1,286,833 | -0.95(-1.52%) |
Jan 27, 2017 | 62.62 | 62.72 | 62.02 | 62.29 | 356,501 | -0.29(-0.46%) |
Jan 26, 2017 | 63.01 | 63.11 | 62.49 | 62.58 | 659,809 | -0.44(-0.70%) |
Jan 25, 2017 | 62.79 | 63.12 | 62.79 | 63.02 | 367,991 | +0.71(+1.14%) |
Jan 24, 2017 | 61.62 | 62.51 | 61.60 | 62.31 | 466,975 | +0.91(+1.49%) |
Jan 23, 2017 | 61.58 | 61.73 | 61.08 | 61.40 | 406,486 | -0.32(-0.51%) |
Jan 20, 2017 | 61.56 | 61.88 | 61.43 | 61.71 | 412,577 | +0.33(+0.54%) |
Jan 19, 2017 | 62.13 | 62.24 | 61.15 | 61.38 | 390,820 | -0.68(-1.09%) |
Jan 18, 2017 | 61.99 | 62.09 | 61.64 | 62.06 | 322,126 | +0.17(+0.28%) |
Jan 17, 2017 | 62.41 | 62.47 | 61.80 | 61.89 | 378,231 | -0.76(-1.21%) |
Jan 13, 2017 | 62.64 | 62.64 | 62.64 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.87 | 62.87 | 61.49 | 62.19 | 610,046 | -0.73(-1.17%) |
Jan 11, 2017 | 62.74 | 62.99 | 62.37 | 62.93 | 460,437 | +0.22(+0.35%) |
Jan 10, 2017 | 62.19 | 62.88 | 62.11 | 62.71 | 393,944 | +0.58(+0.93%) |
Jan 09, 2017 | 62.60 | 62.77 | 62.10 | 62.13 | 706,940 | -0.66(-1.05%) |
Jan 06, 2017 | 63.29 | 63.31 | 62.76 | 62.79 | 696,864 | -0.34(-0.53%) |
Jan 05, 2017 | 64.07 | 64.07 | 62.83 | 63.13 | 1,000,201 | -1.10(-1.72%) |
Jan 04, 2017 | 63.41 | 64.29 | 63.40 | 64.23 | 1,019,603 | +1.16(+1.84%) |
Jan 03, 2017 | 63.30 | 63.51 | 62.56 | 63.07 | 2,783,090 | +0.48(+0.76%) |
Dec 30, 2016 | 62.59 | 62.59 | 62.59 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 62.82 | 63.23 | 62.53 | 62.87 | 348,744 | +0.12(+0.19%) |
Dec 28, 2016 | 63.55 | 63.63 | 62.56 | 62.76 | 340,948 | -0.69(-1.09%) |
Dec 27, 2016 | 63.17 | 63.68 | 63.14 | 63.44 | 313,532 | +0.38(+0.60%) |
Dec 23, 2016 | 63.07 | 63.07 | 63.07 | 0 | +0.20(+0.32%) | |
Dec 22, 2016 | 63.57 | 63.61 | 62.69 | 62.87 | 379,316 | -0.73(-1.15%) |
Dec 21, 2016 | 63.94 | 63.98 | 63.58 | 63.60 | 444,873 | -0.39(-0.62%) |
Dec 20, 2016 | 63.57 | 64.11 | 63.50 | 63.99 | 360,890 | +0.69(+1.08%) |
Dec 19, 2016 | 63.14 | 63.50 | 62.99 | 63.30 | 246,185 | +0.25(+0.40%) |
Dec 16, 2016 | 63.57 | 63.93 | 62.94 | 63.05 | 366,785 | -0.35(-0.55%) |
Dec 15, 2016 | 62.90 | 63.76 | 62.75 | 63.41 | 379,133 | +0.60(+0.95%) |
Dec 14, 2016 | 63.50 | 63.66 | 62.70 | 62.81 | 396,422 | -0.87(-1.37%) |
Dec 13, 2016 | 63.97 | 64.28 | 63.30 | 63.68 | 855,775 | -0.03(-0.04%) |
Dec 12, 2016 | 64.36 | 64.54 | 63.57 | 63.71 | 646,118 | -0.70(-1.09%) |
Dec 09, 2016 | 64.45 | 64.53 | 64.04 | 64.41 | 637,861 | +0.19(+0.29%) |
Dec 08, 2016 | 63.37 | 64.29 | 63.19 | 64.22 | 686,457 | +1.04(+1.64%) |
Dec 07, 2016 | 62.44 | 63.29 | 62.32 | 63.18 | 679,414 | +0.72(+1.15%) |
Dec 06, 2016 | 61.91 | 62.56 | 61.55 | 62.47 | 781,994 | +0.66(+1.07%) |
Dec 05, 2016 | 61.11 | 61.85 | 61.09 | 61.80 | 638,903 | +1.14(+1.87%) |
Dec 02, 2016 | 60.58 | 60.97 | 60.53 | 60.67 | 281,263 | +0.12(+0.20%) |
Dec 01, 2016 | 60.92 | 61.16 | 60.33 | 60.55 | 417,579 | -0.11(-0.18%) |
Nov 30, 2016 | 61.13 | 61.30 | 60.54 | 60.65 | 532,911 | -0.16(-0.26%) |
Nov 29, 2016 | 60.82 | 61.15 | 60.66 | 60.81 | 633,995 | -0.01(-0.01%) |
Nov 28, 2016 | 61.59 | 61.59 | 60.73 | 60.82 | 484,616 | -0.73(-1.19%) |
Nov 25, 2016 | 61.44 | 61.55 | 61.35 | 61.55 | 215,039 | +0.21(+0.34%) |
Nov 23, 2016 | 61.34 | 61.34 | 61.34 | 0 | +0.32(+0.53%) | |
Nov 22, 2016 | 60.32 | 61.03 | 60.23 | 61.02 | 701,781 | +0.98(+1.64%) |
Nov 21, 2016 | 60.06 | 60.25 | 59.63 | 60.04 | 581,286 | +0.28(+0.47%) |
Nov 18, 2016 | 59.65 | 59.82 | 59.51 | 59.76 | 394,453 | +0.18(+0.30%) |
Nov 17, 2016 | 59.61 | 59.92 | 59.44 | 59.58 | 453,472 | +0.13(+0.22%) |
Nov 16, 2016 | 59.23 | 59.50 | 59.12 | 59.45 | 352,233 | +0.09(+0.15%) |
Nov 15, 2016 | 59.06 | 59.46 | 58.75 | 59.36 | 584,167 | +0.16(+0.26%) |
Nov 14, 2016 | 58.85 | 59.68 | 58.75 | 59.20 | 550,902 | +1.02(+1.75%) |
Nov 11, 2016 | 56.80 | 58.30 | 56.75 | 58.18 | 839,473 | +1.47(+2.60%) |
Nov 10, 2016 | 56.10 | 57.02 | 55.84 | 56.71 | 712,504 | +1.15(+2.07%) |
Nov 09, 2016 | 53.40 | 55.68 | 53.40 | 55.56 | 514,221 | +1.72(+3.19%) |
Nov 08, 2016 | 53.58 | 54.07 | 53.31 | 53.84 | 216,025 | +0.13(+0.24%) |
Nov 07, 2016 | 53.35 | 53.83 | 53.35 | 53.71 | 428,537 | +1.27(+2.42%) |
Nov 04, 2016 | 52.27 | 52.96 | 52.21 | 52.44 | 243,289 | +0.28(+0.54%) |
Nov 03, 2016 | 52.35 | 52.58 | 52.08 | 52.16 | 745,041 | -0.05(-0.10%) |
Nov 02, 2016 | 52.70 | 52.83 | 52.15 | 52.21 | 330,775 | -0.56(-1.06%) |